International Meal Company Alimentacao S.A. (MEAL3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.95 | 0.98 | 0.94 | 189533 | 0.95502814 | CS |
| 4 | -0.03 | -3.0612244898 | 0.98 | 1.02 | 0.92 | 289283 | 0.97037199 | CS |
| 12 | -0.16 | -14.4144144144 | 1.11 | 1.13 | 0.91 | 409007 | 0.96815678 | CS |
| 26 | -0.53 | -35.8108108108 | 1.48 | 1.51 | 0.91 | 447671 | 1.18055695 | CS |
| 52 | -1.23 | -56.4220183486 | 2.18 | 2.28 | 0.91 | 643111 | 1.4464979 | CS |
| 156 | -1.6 | -62.7450980392 | 2.55 | 3.18 | 0.91 | 1184961 | 2.04434421 | CS |
| 260 | -5.02 | -84.0871021776 | 5.97 | 6.75 | 0.91 | 3760025 | 3.42396559 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 0.95 | -0.01 | -1.04 | 0.96 | 0.97 | 0.94 | 279000 |
| 1741296540 | 0.96 | 0.01 | 1.05 | 0.95 | 0.96 | 0.94 | 285900 |
| 1741210140 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.94 | 56100 |
| 1740778200 | 0.95 | -0.01 | -1.04 | 0.95 | 0.98 | 0.94 | 226600 |
| 1740691740 | 0.96 | 0.02 | 2.13 | 0.95 | 0.96 | 0.94 | 275500 |
| 1740605400 | 0.94 | 0.02 | 2.17 | 0.93 | 0.96 | 0.92 | 480300 |
| 1740519000 | 0.92 | -0.01 | -1.08 | 0.92 | 0.94 | 0.92 | 403700 |
| 1740432540 | 0.93 | -0.06 | -6.06 | 0.99 | 1.01 | 0.93 | 536000 |
| 1740173400 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.99 | 59300 |
| 1740087000 | 1 | -0.01 | -0.99 | 1 | 1.01 | 1 | 83000 |
| 1740000540 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.99 | 264000 |
| 1739914140 | 1 | 0.01 | 1.01 | 0.99 | 1.01 | 0.99 | 356800 |
| 1739827800 | 0.99 | -0.01 | -1.00 | 1 | 1.02 | 0.98 | 664600 |
| 1739568600 | 1 | 0.01 | 1.01 | 0.99 | 1 | 0.98 | 484400 |
| 1739482140 | 0.99 | 0.01 | 1.02 | 0.98 | 0.99 | 0.98 | 83600 |
| 1739395740 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.98 | 266200 |
| 1739309400 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.98 | 240400 |
| 1739222940 | 0.99 | 0.01 | 1.02 | 0.98 | 1 | 0.98 | 292600 |
| 1738963800 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.98 | 148100 |
| 1738877340 | 0.98 | 0.01 | 1.03 | 0.97 | 0.99 | 0.97 | 203500 |
| 1738790940 | 0.97 | -0.03 | -3.00 | 0.99 | 1 | 0.97 | 331200 |
| 1738704600 | 1 | 0 | 0.00 | 0.99 | 1 | 0.99 | 148400 |
| 1738618200 | 1 | -0.01 | -0.99 | 1 | 1.01 | 0.99 | 92300 |
| 1738358940 | 1.01 | 0 | 0.00 | 1.03 | 1.03 | 0.99 | 260700 |
| 1738272540 | 1.01 | 0.03 | 3.06 | 1 | 1.05 | 0.99 | 466800 |
| 1738186200 | 0.98 | -0.02 | -2.00 | 0.98 | 1 | 0.98 | 186700 |
| 1738099740 | 1 | 0.02 | 2.04 | 1 | 1.01 | 0.98 | 470300 |
| 1738013340 | 0.98 | 0.01 | 1.03 | 0.95 | 1 | 0.95 | 615700 |
| 1737754200 | 0.97 | 0.03 | 3.19 | 0.94 | 0.97 | 0.94 | 200400 |
| 1737667740 | 0.94 | 0.01 | 1.08 | 0.93 | 0.97 | 0.93 | 1257300 |
| 1737581400 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1737495000 | 0.93 | 0 | 0.00 | 0.92 | 0.94 | 0.92 | 1441400 |
| 1737408600 | 0.93 | 0.02 | 2.20 | 0.92 | 0.93 | 0.92 | 430800 |
| 1737149400 | 0.91 | -0.01 | -1.09 | 0.93 | 0.93 | 0.91 | 336200 |
| 1737062940 | 0.92 | -0.03 | -3.16 | 0.96 | 0.96 | 0.92 | 577600 |
| 1736976540 | 0.95 | 0.03 | 3.26 | 0.94 | 0.96 | 0.92 | 742000 |
| 1736890140 | 0.92 | 0 | 0.00 | 0.92 | 0.94 | 0.91 | 185800 |
| 1736803740 | 0.92 | -0.02 | -2.13 | 0.93 | 0.94 | 0.92 | 386400 |
| 1736544540 | 0.94 | 0 | 0.00 | 0.95 | 0.95 | 0.92 | 512400 |
| 1736458140 | 0.94 | -0.02 | -2.08 | 0.96 | 0.97 | 0.94 | 260400 |
| 1736371740 | 0.96 | -0.02 | -2.04 | 0.98 | 0.99 | 0.95 | 480200 |
| 1736285400 | 0.98 | 0 | 0.00 | 0.98 | 1 | 0.97 | 398300 |
| 1736198940 | 0.98 | 0.01 | 1.03 | 0.97 | 1.01 | 0.97 | 496100 |
| 1735939740 | 0.97 | -0.01 | -1.02 | 1 | 1.01 | 0.97 | 133700 |
| 1735853400 | 0.98 | 0.01 | 1.03 | 0.99 | 1 | 0.98 | 148300 |
| 1735594200 | 0.97 | 0 | 0.00 | 0.98 | 0.99 | 0.95 | 597800 |
| 1735334940 | 0.97 | 0 | 0.00 | 0.99 | 0.99 | 0.96 | 174500 |
| 1735248540 | 0.97 | -0.01 | -1.02 | 0.98 | 1 | 0.97 | 286700 |
| 1734989340 | 0.98 | -0.01 | -1.01 | 0.99 | 1.02 | 0.98 | 194600 |
| 1734730200 | 0.99 | 0 | 0.00 | 0.99 | 1.03 | 0.99 | 1415000 |
| 1734643800 | 0.99 | 0.03 | 3.13 | 0.98 | 1.01 | 0.92 | 664100 |
| 1734557400 | 0.96 | -0.07 | -6.80 | 1.02 | 1.04 | 0.96 | 769000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
