International Meal Company Alimentação S.A. (BVMF:MEAL3)
Brazil · Delayed Price · Currency is BRL 1.120
-0.010 (-0.88%)
Mar 5, 2026, 12:43 PM GMT-3
BVMF:MEAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.11 | 1.14 | 1.11 | 1.13 | - | - | 41,700 |
| 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 |
| Jan 14, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | - | 294,300 |
| Jan 13, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | - | 280,600 |
| Jan 12, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 99,600 |
| Jan 9, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 83,300 |
| Jan 8, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 109,600 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 60,500 |
| Jan 6, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 205,500 |
| Jan 5, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 271,800 |
| Jan 2, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 153,700 |
| Dec 30, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 4.10% | 472,700 |
| Dec 29, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 112,700 |
| Dec 26, 2025 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -2.36% | 133,700 |
| Dec 23, 2025 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 3.25% | 231,100 |
| Dec 22, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -0.81% | 417,100 |
| Dec 19, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 251,700 |
| Dec 18, 2025 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 4.17% | 1,499,200 |