International Meal Company Alimentação S.A. (BVMF:MEAL3)
Brazil · Delayed Price · Currency is BRL 1.240
+0.020 (1.64%)
At close: Jan 20, 2026
BVMF:MEAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | -0.83% | 116,300 |
| Dec 16, 2025 | 1.18 | 1.22 | 1.14 | 1.21 | 1.21 | 2.54% | 455,000 |
| Dec 15, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 251,700 |
| Dec 12, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 116,200 |
| Dec 11, 2025 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 94,200 |
| Dec 10, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 165,700 |
| Dec 9, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 104,000 |
| Dec 8, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 328,300 |
| Dec 5, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 234,200 |
| Dec 4, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 169,800 |
| Dec 3, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 239,600 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 451,700 |
| Dec 1, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 90,600 |
| Nov 28, 2025 | 1.19 | 1.20 | 1.13 | 1.20 | 1.20 | - | 409,000 |
| Nov 27, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 186,300 |
| Nov 26, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 463,500 |
| Nov 25, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 305,000 |
| Nov 24, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | - | 34,600 |
| Nov 21, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 233,300 |
| Nov 19, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 265,900 |
| Nov 18, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 207,400 |
| Nov 17, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 87,300 |
| Nov 14, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 1,126,700 |
| Nov 13, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 171,900 |
| Nov 12, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | - | 117,500 |
| Nov 11, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 73,500 |
| Nov 10, 2025 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 161,900 |
| Nov 7, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -0.76% | 57,500 |
| Nov 6, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 61,300 |
| Nov 5, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -2.24% | 95,300 |
| Nov 4, 2025 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 1.52% | 71,900 |