International Meal Company Alimentação S.A. (BVMF:MEAL3)
Brazil · Delayed Price · Currency is BRL 0.9900
-0.0200 (-1.98%)
Apr 29, 2026, 5:05 PM GMT-3
BVMF:MEAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 325,100 |
| Apr 27, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 97,000 |
| Apr 24, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 48,500 |
| Apr 23, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | - | 156,400 |
| Apr 22, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 112,300 |
| Apr 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -1.96% | 184,400 |
| Apr 17, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 203,000 |
| Apr 16, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 170,000 |
| Apr 15, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 192,900 |
| Apr 14, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 3.09% | 391,800 |
| Apr 13, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 95,800 |
| Apr 10, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | - | 213,400 |
| Apr 9, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 35,000 |
| Apr 8, 2026 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 1.04% | 300,200 |
| Apr 7, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | - | 279,100 |
| Apr 6, 2026 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 3.23% | 396,000 |
| Apr 2, 2026 | 0.91 | 0.94 | 0.86 | 0.93 | 0.93 | 2.20% | 1,977,200 |
| Apr 1, 2026 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -2.15% | 804,900 |
| Mar 31, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -4.12% | 509,700 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -3.00% | 409,100 |
| 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 |