International Meal Company Alimentação S.A. (BVMF:MEAL3)
Brazil · Delayed Price · Currency is BRL 1.000
0.00 (0.00%)
At close: Mar 27, 2026
BVMF:MEAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 205,100 |
| Mar 26, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 257,700 |
| Mar 25, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 45,600 |
| Mar 24, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -2.88% | 248,900 |
| Mar 23, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 271,400 |
| Mar 20, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 55,900 |
| Mar 19, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 214,500 |
| Mar 18, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 64,000 |
| Mar 17, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 109,200 |
| Mar 16, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 65,800 |
| Mar 13, 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 75,000 |
| Mar 12, 2026 | 1.09 | 1.11 | 1.03 | 1.05 | 1.05 | -3.67% | 211,600 |
| Mar 11, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 56,200 |
| Mar 10, 2026 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | 2.75% | 356,800 |
| Mar 9, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 189,200 |
| Mar 6, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 54,700 |
| Mar 5, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | - | 120,400 |
| Mar 4, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 65,700 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 135,100 |
| Mar 2, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 105,000 |
| Feb 27, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 279,600 |
| Feb 26, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -4.03% | 185,500 |
| Feb 25, 2026 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | - | 350,500 |
| Feb 24, 2026 | 1.23 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 263,000 |
| Feb 23, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 166,500 |
| Feb 20, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 527,500 |
| Feb 19, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 512,200 |
| Feb 18, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 3.45% | 226,600 |
| Feb 13, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 295,600 |
| Feb 12, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 147,300 |
| Feb 11, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 211,800 |
| Feb 10, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 181,500 |
| Feb 9, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 67,400 |
| Feb 6, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 163,500 |
| Feb 5, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 132,800 |
| Feb 4, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 144,100 |
| Feb 3, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 363,800 |
| Feb 2, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 216,800 |
| Jan 30, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 206,300 |
| Jan 29, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 313,400 |
| Jan 28, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 289,700 |
| Jan 27, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | - | 190,000 |
| Jan 26, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 239,100 |
| Jan 23, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 202,000 |
| Jan 22, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 335,600 |
| Jan 21, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 164,000 |
| Jan 20, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 24,400 |
| Jan 19, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 65,000 |
| Jan 16, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 298,100 |
| Jan 15, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 157,900 |