International Meal Company Alimentação S.A. (BVMF:MEAL3)
Brazil · Delayed Price · Currency is BRL 0.9600
0.00 (0.00%)
Jun 19, 2026, 4:49 PM GMT-3
BVMF:MEAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 88,700 |
| Jun 17, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 212,200 |
| Jun 16, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 43,000 |
| Jun 15, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 443,900 |
| Jun 12, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 13,600 |
| Jun 11, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 97,700 |
| Jun 10, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 89,600 |
| Jun 9, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 63,800 |
| Jun 8, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 93,300 |
| Jun 5, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 55,900 |
| Jun 3, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 129,300 |
| Jun 2, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 101,100 |
| Jun 1, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 102,200 |
| May 29, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 166,200 |
| May 28, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 54,800 |
| May 27, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 121,200 |
| May 26, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -2.97% | 48,600 |
| May 25, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | - | 133,900 |
| May 22, 2026 | 0.96 | 1.01 | 0.95 | 1.01 | 1.01 | 4.12% | 145,400 |
| May 21, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 208,700 |
| May 20, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 182,800 |
| May 19, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -2.02% | 114,300 |
| May 18, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 100,900 |
| May 15, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -2.91% | 87,500 |
| May 14, 2026 | 0.98 | 1.03 | 0.96 | 1.03 | 1.03 | 4.04% | 268,000 |
| May 13, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 201,400 |
| May 12, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 126,500 |
| May 11, 2026 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -6.42% | 659,300 |
| May 8, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 10.10% | 1,437,200 |
| May 7, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 1.02% | 385,500 |
| May 6, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 298,100 |
| May 5, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 409,600 |
| May 4, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -2.04% | 146,600 |
| Apr 30, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -1.01% | 437,200 |
| Apr 29, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 349,200 |
| 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 | - | 101,500 |
| 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% | 192,700 |
| 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 |