International Meal Company Alimentação S.A. (BVMF:MEAL3)
Brazil · Delayed Price · Currency is BRL 1.330
+0.020 (1.53%)
Aug 28, 2025, 4:39 PM GMT-3
BVMF:MEAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 2.29% | 445,000 |
| Aug 27, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 129,400 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 156,600 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 115,700 |
| Aug 22, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 151,400 |
| Aug 21, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 119,700 |
| Aug 20, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 124,300 |
| Aug 19, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 158,700 |
| Aug 18, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 229,200 |
| Aug 15, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 308,400 |
| Aug 14, 2025 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 407,500 |
| Aug 13, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -3.68% | 324,900 |
| Aug 12, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | - | 268,600 |
| Aug 11, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 101,000 |
| Aug 8, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 165,000 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 218,700 |
| Aug 6, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 155,600 |
| Aug 5, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | - | 206,100 |
| Aug 4, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 236,400 |
| Aug 1, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | - | 391,900 |
| Jul 31, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 375,500 |
| Jul 30, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | - | 178,500 |
| Jul 29, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 111,200 |
| Jul 28, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -2.99% | 148,500 |
| Jul 25, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 93,400 |
| Jul 24, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -2.21% | 138,500 |
| Jul 23, 2025 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 1.49% | 614,000 |
| Jul 22, 2025 | 1.29 | 1.34 | 1.27 | 1.34 | 1.34 | 2.29% | 276,500 |
| Jul 21, 2025 | 1.33 | 1.36 | 1.28 | 1.31 | 1.31 | -2.96% | 430,000 |
| Jul 18, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | - | 594,000 |
| Jul 17, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 3.85% | 391,600 |
| Jul 16, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 2.36% | 467,600 |
| Jul 15, 2025 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 257,600 |
| Jul 14, 2025 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 4.13% | 487,900 |
| Jul 11, 2025 | 1.24 | 1.29 | 1.21 | 1.21 | 1.21 | -2.42% | 736,900 |
| Jul 10, 2025 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 407,600 |
| Jul 9, 2025 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | -3.20% | 784,700 |
| Jul 8, 2025 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 2.46% | 323,600 |
| Jul 7, 2025 | 1.23 | 1.27 | 1.21 | 1.22 | 1.22 | -0.81% | 453,700 |
| Jul 4, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 120,700 |
| Jul 3, 2025 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 2.56% | 267,200 |
| Jul 2, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 1,955,600 |
| Jul 1, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 234,000 |
| Jun 30, 2025 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 1.68% | 454,000 |
| Jun 27, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 116,300 |
| Jun 26, 2025 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | 110,300 |
| Jun 25, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | - | 208,300 |
| Jun 24, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 265,100 |
| Jun 23, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | - | 314,100 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 96,900 |