International Meal Company Alimentação S.A. (BVMF:MEAL3)
Brazil · Delayed Price · Currency is BRL 1.030
+0.060 (6.19%)
Oct 9, 2026, 5:03 PM GMT-3
BVMF:MEAL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | 6.19% | 447,400 |
| Oct 8, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 147,300 |
| Oct 7, 2026 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | 1.03% | 412,300 |
| Oct 6, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 102,900 |
| Oct 5, 2026 | 0.96 | 1.01 | 0.95 | 0.97 | 0.97 | 4.30% | 671,300 |
| Oct 2, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 229,500 |
| Oct 1, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -2.06% | 189,700 |
| Sep 30, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 106,100 |
| Sep 29, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -5.94% | 1,258,100 |
| Sep 28, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 99,900 |
| Sep 25, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 259,800 |
| Sep 24, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 216,900 |
| Sep 23, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 186,900 |
| Sep 22, 2026 | 0.99 | 1.02 | 0.96 | 1.01 | 1.01 | 3.06% | 340,600 |
| Sep 21, 2026 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | 1.03% | 345,900 |
| Sep 18, 2026 | 0.93 | 1.00 | 0.87 | 0.97 | 0.97 | 4.30% | 702,300 |
| Sep 17, 2026 | 0.89 | 0.93 | 0.87 | 0.93 | 0.93 | 4.49% | 301,800 |
| Sep 16, 2026 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 1.14% | 160,600 |
| Sep 15, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 231,900 |
| Sep 14, 2026 | 0.89 | 0.97 | 0.86 | 0.88 | 0.88 | -2.22% | 611,600 |
| Sep 11, 2026 | 0.81 | 0.93 | 0.80 | 0.90 | 0.90 | 11.11% | 853,900 |
| Sep 10, 2026 | 0.74 | 0.81 | 0.72 | 0.81 | 0.81 | 9.46% | 509,000 |
| Sep 9, 2026 | 0.70 | 0.74 | 0.69 | 0.74 | 0.74 | 5.71% | 149,000 |
| Sep 8, 2026 | 0.68 | 0.71 | 0.66 | 0.70 | 0.70 | 2.94% | 217,500 |
| Sep 4, 2026 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | 3.03% | 190,100 |
| Sep 3, 2026 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | - | 165,700 |
| Sep 2, 2026 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | 1.54% | 337,300 |
| Sep 1, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 86,400 |
| Aug 31, 2026 | 0.68 | 0.70 | 0.64 | 0.64 | 0.64 | -5.88% | 250,100 |
| Aug 28, 2026 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 1.49% | 86,900 |
| Aug 27, 2026 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 3.08% | 245,300 |
| Aug 26, 2026 | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | - | 154,500 |
| Aug 25, 2026 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 157,900 |
| Aug 24, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -4.35% | 75,500 |
| Aug 21, 2026 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 1.47% | 326,800 |
| Aug 20, 2026 | 0.70 | 0.71 | 0.66 | 0.68 | 0.68 | -4.23% | 263,900 |
| Aug 19, 2026 | 0.63 | 0.72 | 0.61 | 0.71 | 0.71 | 14.52% | 353,900 |
| Aug 18, 2026 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 97,000 |
| Aug 17, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | - | 127,700 |
| Aug 14, 2026 | 0.58 | 0.64 | 0.56 | 0.64 | 0.64 | 12.28% | 612,100 |
| Aug 13, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 112,900 |
| Aug 12, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 332,000 |
| Aug 11, 2026 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 108,500 |
| Aug 10, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 151,600 |
| Aug 7, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 131,900 |
| Aug 6, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 67,600 |
| Aug 5, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 135,200 |
| Aug 4, 2026 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -3.28% | 254,100 |
| Aug 3, 2026 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | - | 137,700 |
| Jul 31, 2026 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | 1.67% | 122,400 |