International Meal Company Alimentação S.A. (BVMF:MEAL3)
Brazil · Delayed Price · Currency is BRL 0.9700
-0.0100 (-1.02%)
May 27, 2026, 4:15 PM GMT-3
BVMF:MEAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 778,700 |
| Mar 31, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -4.12% | 504,400 |
| 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 |