International Meal Company Alimentação S.A. (BVMF:MEAL3)
Brazil
· Delayed Price · Currency is BRL 1.170
-0.020 (-1.68%)
Dec 5, 2025, 5:33 PM GMT-3
BVMF:MEAL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 168,200 |
| 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 |
| Nov 3, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 73,700 |
| Oct 31, 2025 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 105,700 |
| Oct 30, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -1.52% | 48,400 |
| Oct 29, 2025 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 125,600 |
| Oct 28, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 75,800 |
| Oct 27, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 132,300 |
| Oct 24, 2025 | 1.24 | 1.34 | 1.23 | 1.30 | 1.30 | 4.84% | 245,000 |
| Oct 23, 2025 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | - | 115,700 |
| Oct 22, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | - | 119,300 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | - | 100,100 |
| Oct 20, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 51,800 |
| Oct 17, 2025 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -3.17% | 236,000 |
| Oct 16, 2025 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | -0.79% | 438,000 |
| Oct 15, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | - | 74,200 |
| Oct 14, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 42,400 |
| Oct 13, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 66,800 |
| Oct 10, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 149,100 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 213,800 |
| Oct 8, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 85,300 |
| Oct 7, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -2.31% | 166,700 |
| Oct 6, 2025 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 196,600 |
| Oct 3, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 65,700 |
| Oct 2, 2025 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -1.52% | 501,300 |
| Oct 1, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -1.49% | 14,000 |
| Sep 30, 2025 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 259,100 |
| Sep 29, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 210,500 |
| Sep 26, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.22% | 227,400 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -2.17% | 413,100 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 80,200 |
| Sep 23, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 181,800 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 145,000 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | - | 91,300 |
| Sep 18, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 97,700 |
| Sep 17, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 195,500 |
| Sep 16, 2025 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 325,400 |
| Sep 15, 2025 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 2.94% | 918,400 |
| Sep 12, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 81,100 |
| Sep 11, 2025 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | - | 123,600 |
| Sep 10, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | - | 131,400 |
| Sep 9, 2025 | 1.44 | 1.47 | 1.36 | 1.37 | 1.37 | -4.20% | 486,500 |
| Sep 8, 2025 | 1.37 | 1.43 | 1.36 | 1.43 | 1.43 | 4.38% | 433,400 |
| Sep 5, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 122,500 |
| Sep 4, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 113,900 |
| Sep 3, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 4,042,400 |
| Sep 2, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | - | 52,100 |
| Sep 1, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 94,100 |
| Aug 29, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 93,500 |
| Aug 28, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 2.29% | 445,000 |
| Aug 27, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 129,400 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 156,600 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 113,200 |
| Aug 22, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 151,400 |
| Aug 21, 2025 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 119,700 |
| Aug 20, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 123,800 |
| Aug 19, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 158,700 |
| Aug 18, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 228,200 |
| Aug 15, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | -0.77% | 308,400 |
| Aug 14, 2025 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | -0.76% | 347,900 |
| Aug 13, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -3.68% | 321,000 |
| Aug 12, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | - | 264,500 |
| Aug 11, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 93,700 |
| Aug 8, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 162,800 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 218,600 |
| Aug 6, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 154,600 |
| Aug 5, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | - | 205,100 |
| Aug 4, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 236,400 |
| Aug 1, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | - | 389,100 |
| Jul 31, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 373,200 |
| Jul 30, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | - | 178,500 |
| Jul 29, 2025 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 110,700 |
| Jul 28, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -2.99% | 131,500 |
| Jul 25, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 93,400 |
| Jul 24, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -2.21% | 138,500 |
| Jul 23, 2025 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 1.49% | 608,300 |
| Jul 22, 2025 | 1.29 | 1.34 | 1.27 | 1.34 | 1.34 | 2.29% | 274,600 |
| Jul 21, 2025 | 1.33 | 1.36 | 1.28 | 1.31 | 1.31 | -2.96% | 421,000 |
| Jul 18, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | - | 594,000 |