International Meal Company Alimentacao S.A. (MEAL3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -17.094017094 | 1.17 | 1.19 | 0.96 | 530300 | 1.07085536 | CS |
| 4 | -0.34 | -25.9541984733 | 1.31 | 1.36 | 0.96 | 566258 | 1.20746415 | CS |
| 12 | -0.4 | -29.197080292 | 1.37 | 1.45 | 0.96 | 484907 | 1.29766393 | CS |
| 26 | -0.27 | -21.7741935484 | 1.24 | 1.75 | 0.96 | 557605 | 1.42661043 | CS |
| 52 | -1.01 | -51.0101010101 | 1.98 | 2.28 | 0.96 | 792766 | 1.64068532 | CS |
| 156 | -1.62 | -62.5482625483 | 2.59 | 3.18 | 0.96 | 1270158 | 2.10393875 | CS |
| 260 | -7.41 | -88.4248210024 | 8.38 | 9.16 | 0.96 | 3820713 | 3.53856605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 1.03 | 0.03 | 3.00 | 1.01 | 1.04 | 0.99 | 476200 |
| 1734384540 | 1 | -0.07 | -6.54 | 1.08 | 1.11 | 1 | 732800 |
| 1734125340 | 1.07 | -0.03 | -2.73 | 1.11 | 1.1299999 | 1.07 | 466900 |
| 1734039000 | 1.1 | -0.09 | -7.56 | 1.18 | 1.18 | 1.1 | 494000 |
| 1733952540 | 1.19 | 0.02 | 1.71 | 1.17 | 1.19 | 1.1399999 | 481600 |
| 1733866140 | 1.17 | 0.01 | 0.86 | 1.19 | 1.19 | 1.1299999 | 643800 |
| 1733779740 | 1.16 | -0.04 | -3.33 | 1.19 | 1.21 | 1.16 | 295100 |
| 1733520600 | 1.2 | -0.02 | -1.64 | 1.22 | 1.24 | 1.18 | 438900 |
| 1733434200 | 1.22 | 0.01 | 0.83 | 1.22 | 1.24 | 1.22 | 237700 |
| 1733347800 | 1.21 | -0.02 | -1.63 | 1.23 | 1.24 | 1.21 | 300200 |
| 1733261340 | 1.23 | -0.01 | -0.81 | 1.23 | 1.25 | 1.21 | 460700 |
| 1733174940 | 1.24 | -0.02 | -1.59 | 1.25 | 1.26 | 1.22 | 834600 |
| 1732915740 | 1.26 | 0.03 | 2.44 | 1.25 | 1.28 | 1.22 | 793500 |
| 1732829400 | 1.23 | -0.05 | -3.91 | 1.28 | 1.28 | 1.22 | 1067300 |
| 1732743000 | 1.28 | -0.03 | -2.29 | 1.32 | 1.32 | 1.28 | 423400 |
| 1732656600 | 1.31 | 0.01 | 0.77 | 1.31 | 1.33 | 1.29 | 597700 |
| 1732570140 | 1.3 | -0.02 | -1.52 | 1.3 | 1.36 | 1.29 | 1104900 |
| 1732310940 | 1.32 | 0 | 0.00 | 1.34 | 1.34 | 1.28 | 727600 |
| 1732224600 | 1.32 | -0.02 | -1.49 | 1.31 | 1.33 | 1.29 | 182000 |
| 1732051800 | 1.34 | 0.01 | 0.75 | 1.31 | 1.34 | 1.3 | 261500 |
| 1731965340 | 1.33 | 0.06 | 4.72 | 1.28 | 1.34 | 1.28 | 328300 |
| 1731619800 | 1.27 | -0.08 | -5.93 | 1.24 | 1.35 | 1.24 | 768800 |
| 1731533400 | 1.35 | -0.03 | -2.17 | 1.35 | 1.3899999 | 1.34 | 486400 |
| 1731446940 | 1.3799999 | 0.05 | 3.76 | 1.3 | 1.3899999 | 1.3 | 522300 |
| 1731360540 | 1.33 | 0.01 | 0.76 | 1.32 | 1.34 | 1.31 | 375100 |
| 1731101400 | 1.32 | -0.01 | -0.75 | 1.34 | 1.34 | 1.28 | 443800 |
| 1731014940 | 1.33 | -0.06 | -4.32 | 1.3899999 | 1.4 | 1.32 | 416600 |
| 1730928600 | 1.3899999 | 0.07 | 5.30 | 1.31 | 1.3899999 | 1.29 | 618200 |
| 1730842200 | 1.32 | 0.01 | 0.76 | 1.32 | 1.32 | 1.3 | 136800 |
| 1730755800 | 1.31 | 0.04 | 3.15 | 1.27 | 1.31 | 1.27 | 236600 |
| 1730496600 | 1.27 | -0.04 | -3.05 | 1.31 | 1.32 | 1.26 | 446700 |
| 1730410200 | 1.31 | -0.02 | -1.50 | 1.34 | 1.36 | 1.31 | 411200 |
| 1730323800 | 1.33 | -0.06 | -4.32 | 1.3899999 | 1.4 | 1.32 | 803000 |
| 1730237340 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.3799999 | 83200 |
| 1730151000 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.41 | 1.3799999 | 488000 |
| 1729891800 | 1.3799999 | -0.04 | -2.82 | 1.42 | 1.42 | 1.3799999 | 153800 |
| 1729805400 | 1.42 | 0.03 | 2.16 | 1.3799999 | 1.42 | 1.3799999 | 311900 |
| 1729719000 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.4 | 1.36 | 224000 |
| 1729632600 | 1.37 | 0 | 0.00 | 1.37 | 1.3899999 | 1.35 | 221300 |
| 1729546140 | 1.37 | 0 | 0.00 | 1.37 | 1.41 | 1.36 | 313500 |
| 1729287000 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3899999 | 1.35 | 277000 |
| 1729200540 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.4 | 1.36 | 306300 |
| 1729114140 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.3799999 | 1.36 | 133400 |
| 1729027740 | 1.36 | 0 | 0.00 | 1.37 | 1.43 | 1.35 | 278400 |
| 1728941340 | 1.36 | -0.01 | -0.73 | 1.35 | 1.42 | 1.35 | 314900 |
| 1728682200 | 1.37 | 0.01 | 0.74 | 1.36 | 1.37 | 1.34 | 218900 |
| 1728595740 | 1.36 | -0.02 | -1.45 | 1.36 | 1.3799999 | 1.36 | 151700 |
| 1728509400 | 1.3799999 | 0.01 | 0.73 | 1.36 | 1.41 | 1.33 | 405700 |
| 1728422940 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.42 | 1.37 | 342200 |
| 1728336600 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.45 | 1.3799999 | 322300 |
| 1728077400 | 1.43 | 0.05 | 3.62 | 1.3799999 | 1.45 | 1.37 | 890200 |
| 1727991000 | 1.3799999 | 0.09 | 6.98 | 1.29 | 1.3899999 | 1.28 | 1945800 |
| 1727904540 | 1.29 | -0.01 | -0.77 | 1.31 | 1.34 | 1.28 | 653100 |
| 1727818200 | 1.3 | -0.04 | -2.99 | 1.36 | 1.36 | 1.28 | 529100 |
| 1727731800 | 1.34 | -0.01 | -0.74 | 1.34 | 1.36 | 1.32 | 546400 |
| 1727472600 | 1.35 | 0 | 0.00 | 1.32 | 1.37 | 1.32 | 1238700 |
| 1727386140 | 1.35 | -0.02 | -1.46 | 1.35 | 1.3899999 | 1.34 | 290700 |
| 1727299740 | 1.37 | 0 | 0.00 | 1.37 | 1.4 | 1.36 | 469900 |
| 1727213400 | 1.37 | 0.05 | 3.79 | 1.32 | 1.37 | 1.31 | 468800 |
| 1727127000 | 1.32 | -0.01 | -0.75 | 1.35 | 1.35 | 1.31 | 160500 |
| 1726867800 | 1.33 | -0.05 | -3.62 | 1.36 | 1.37 | 1.31 | 422300 |
| 1726781400 | 1.3799999 | -0.02 | -1.43 | 1.43 | 1.43 | 1.36 | 629200 |
| 1726695000 | 1.4 | -0.03 | -2.10 | 1.43 | 1.46 | 1.3899999 | 426600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
