International Meal Company Alimentacao S.A. (MEAL3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.14465408805 | 1.59 | 1.64 | 1.42 | 796200 | 1.52280934 | CS |
| 4 | 0.29 | 23.2 | 1.25 | 1.64 | 1.22 | 687160 | 1.46221717 | CS |
| 12 | -0.07 | -4.34782608696 | 1.61 | 1.64 | 1.21 | 750372 | 1.39485756 | CS |
| 26 | -0.25 | -13.9664804469 | 1.79 | 2.28 | 1.21 | 947866 | 1.69055183 | CS |
| 52 | -0.99 | -39.1304347826 | 2.53 | 2.88 | 1.21 | 1131898 | 1.84568652 | CS |
| 156 | -2.62 | -62.9807692308 | 4.16 | 4.2 | 1.21 | 1627657 | 2.44489248 | CS |
| 260 | -7.15 | -82.2784810127 | 8.69 | 9.79 | 1.21 | 3870234 | 3.68950407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 1.54 | 0.02 | 1.32 | 1.54 | 1.56 | 1.52 | 422200 |
| 1721683800 | 1.52 | 0.08 | 5.56 | 1.44 | 1.56 | 1.44 | 1084600 |
| 1721424600 | 1.44 | -0.02 | -1.37 | 1.46 | 1.46 | 1.42 | 298600 |
| 1721338200 | 1.46 | -0.05 | -3.31 | 1.51 | 1.51 | 1.45 | 576000 |
| 1721251800 | 1.51 | -0.09 | -5.63 | 1.6 | 1.61 | 1.5 | 1385000 |
| 1721165340 | 1.6 | -0.02 | -1.23 | 1.59 | 1.6399999 | 1.57 | 636800 |
| 1721079000 | 1.62 | 0.07 | 4.52 | 1.55 | 1.6399999 | 1.55 | 629400 |
| 1720819800 | 1.55 | -0.02 | -1.27 | 1.6 | 1.61 | 1.55 | 486400 |
| 1720733400 | 1.57 | 0.04 | 2.61 | 1.57 | 1.59 | 1.53 | 632000 |
| 1720647000 | 1.53 | -0.01 | -0.65 | 1.54 | 1.58 | 1.52 | 326500 |
| 1720560540 | 1.54 | -0.01 | -0.65 | 1.57 | 1.58 | 1.47 | 1247900 |
| 1720474200 | 1.55 | 0.12 | 8.39 | 1.44 | 1.57 | 1.41 | 1833100 |
| 1720215000 | 1.43 | 0.1 | 7.52 | 1.33 | 1.44 | 1.33 | 741200 |
| 1720128540 | 1.33 | 0.03 | 2.31 | 1.31 | 1.35 | 1.31 | 419500 |
| 1720042200 | 1.3 | 0.02 | 1.56 | 1.27 | 1.33 | 1.27 | 840200 |
| 1719955800 | 1.28 | 0.01 | 0.79 | 1.28 | 1.29 | 1.23 | 607200 |
| 1719869400 | 1.27 | 0.02 | 1.60 | 1.26 | 1.3 | 1.25 | 780200 |
| 1719610200 | 1.25 | -0.02 | -1.57 | 1.26 | 1.28 | 1.24 | 258700 |
| 1719523800 | 1.27 | 0.04 | 3.25 | 1.23 | 1.27 | 1.22 | 388500 |
| 1719437400 | 1.23 | -0.02 | -1.60 | 1.24 | 1.25 | 1.22 | 218300 |
| 1719351000 | 1.25 | 0.01 | 0.81 | 1.25 | 1.27 | 1.24 | 353100 |
| 1719264600 | 1.24 | 0 | 0.00 | 1.22 | 1.27 | 1.22 | 404200 |
| 1719005400 | 1.24 | 0.02 | 1.64 | 1.22 | 1.24 | 1.21 | 384200 |
| 1718918940 | 1.22 | -0.01 | -0.81 | 1.24 | 1.25 | 1.22 | 364600 |
| 1718832540 | 1.23 | 0.01 | 0.82 | 1.22 | 1.24 | 1.21 | 389600 |
| 1718746200 | 1.22 | 0 | 0.00 | 1.24 | 1.24 | 1.21 | 557800 |
| 1718659800 | 1.22 | -0.02 | -1.61 | 1.25 | 1.26 | 1.21 | 390900 |
| 1718400600 | 1.24 | 0.03 | 2.48 | 1.22 | 1.26 | 1.22 | 586900 |
| 1718314200 | 1.21 | 0 | 0.00 | 1.23 | 1.23 | 1.21 | 893900 |
| 1718227800 | 1.21 | -0.06 | -4.72 | 1.27 | 1.29 | 1.21 | 1042200 |
| 1718141400 | 1.27 | 0.02 | 1.60 | 1.25 | 1.28 | 1.24 | 343100 |
| 1718055000 | 1.25 | -0.02 | -1.57 | 1.27 | 1.28 | 1.24 | 877100 |
| 1717795800 | 1.27 | -0.03 | -2.31 | 1.3 | 1.31 | 1.27 | 378800 |
| 1717709400 | 1.3 | 0.03 | 2.36 | 1.28 | 1.32 | 1.27 | 1138000 |
| 1717622940 | 1.27 | 0 | 0.00 | 1.28 | 1.29 | 1.25 | 1443800 |
| 1717536600 | 1.27 | -0.05 | -3.79 | 1.3 | 1.32 | 1.24 | 2547900 |
| 1717450200 | 1.32 | 0.01 | 0.76 | 1.32 | 1.34 | 1.31 | 1240000 |
| 1717191000 | 1.31 | -0.02 | -1.50 | 1.32 | 1.35 | 1.31 | 575100 |
| 1717018140 | 1.33 | -0.01 | -0.75 | 1.34 | 1.34 | 1.31 | 636000 |
| 1716931740 | 1.34 | -0.02 | -1.47 | 1.37 | 1.3899999 | 1.32 | 835000 |
| 1716845340 | 1.36 | -0.02 | -1.45 | 1.3899999 | 1.43 | 1.34 | 1356900 |
| 1716586200 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.41 | 1.3799999 | 325600 |
| 1716499800 | 1.41 | 0.03 | 2.17 | 1.4 | 1.41 | 1.36 | 819900 |
| 1716413340 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.41 | 1.3799999 | 344600 |
| 1716327000 | 1.4 | -0.01 | -0.71 | 1.4 | 1.42 | 1.3899999 | 504500 |
| 1716240600 | 1.41 | 0.01 | 0.71 | 1.4 | 1.43 | 1.3899999 | 647700 |
| 1715981400 | 1.4 | -0.01 | -0.71 | 1.42 | 1.42 | 1.3799999 | 803400 |
| 1715895000 | 1.41 | -0.11 | -7.24 | 1.48 | 1.49 | 1.3799999 | 3108800 |
| 1715808600 | 1.52 | 0.03 | 2.01 | 1.49 | 1.53 | 1.49 | 506900 |
| 1715722200 | 1.49 | 0 | 0.00 | 1.5 | 1.53 | 1.49 | 520800 |
| 1715635800 | 1.49 | -0.02 | -1.32 | 1.51 | 1.51 | 1.49 | 257400 |
| 1715376600 | 1.51 | 0.01 | 0.67 | 1.51 | 1.52 | 1.48 | 633100 |
| 1715290140 | 1.5 | -0.04 | -2.60 | 1.54 | 1.54 | 1.48 | 1283700 |
| 1715203800 | 1.54 | 0 | 0.00 | 1.56 | 1.56 | 1.52 | 669400 |
| 1715117400 | 1.54 | -0.03 | -1.91 | 1.58 | 1.59 | 1.53 | 273000 |
| 1715031000 | 1.57 | -0.02 | -1.26 | 1.59 | 1.62 | 1.56 | 1175500 |
| 1714771800 | 1.59 | 0.02 | 1.27 | 1.57 | 1.62 | 1.57 | 575700 |
| 1714685400 | 1.57 | -0.02 | -1.26 | 1.6299999 | 1.6299999 | 1.55 | 589800 |
| 1714512600 | 1.59 | -0.02 | -1.24 | 1.61 | 1.6399999 | 1.58 | 352600 |
| 1714426200 | 1.61 | 0.04 | 2.55 | 1.57 | 1.6299999 | 1.57 | 447000 |
| 1714167000 | 1.57 | 0.05 | 3.29 | 1.52 | 1.58 | 1.52 | 710200 |
| 1714080540 | 1.52 | -0.02 | -1.30 | 1.55 | 1.55 | 1.51 | 389500 |
| 1713994200 | 1.54 | 0 | 0.00 | 1.53 | 1.55 | 1.5 | 594700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
