International Meal Company Alimentacao S.A. (MEAL3T)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 1.01 | -0.07 | -6.48 | 1 | 1.01 | 1 | 30000 |
| 1739914200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1739827800 | 1.08 | 0.06 | 5.88 | 1 | 1.08 | 1 | 201100 |
| 1739568600 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1.01 | 7500 |
| 1739482140 | 1.02 | 0 | 0.00 | 0.99 | 1.02 | 0.99 | 23900 |
| 1739395740 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1.01 | 17700 |
| 1739309400 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1.01 | 17500 |
| 1739222940 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1.01 | 10000 |
| 1738963800 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 1.01 | 15000 |
| 1738877340 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 1 | 90000 |
| 1738790940 | 1.02 | -0.04 | -3.77 | 1.01 | 1.02 | 1.01 | 100 |
| 1738704540 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1738618140 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1738358940 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1738272540 | 1.06 | 0.08 | 8.16 | 1.01 | 1.07 | 1.01 | 11500 |
| 1738186140 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1738099740 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1738013340 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1737754140 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1737667740 | 0.98 | 0.06 | 6.52 | 0.97 | 0.99 | 0.95 | 192300 |
| 1737581400 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1737495000 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1737408600 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1737149400 | 0.92 | -0.04 | -4.17 | 0.92 | 0.93 | 0.91 | 58100 |
| 1737062940 | 0.96 | -0.01 | -1.03 | 0.95 | 0.99 | 0.95 | 78000 |
| 1736976540 | 0.97 | -0.03 | -3.00 | 0.95 | 0.97 | 0.95 | 107000 |
| 1736890200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736803800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736544600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736458200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736371800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736285400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736199000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735939800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735853400 | 1 | -0.01 | -0.99 | 0.99 | 1 | 0.99 | 7300 |
| 1735594200 | 1.01 | 0 | 0.00 | 1 | 1.01 | 1 | 100 |
| 1735334940 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1735248540 | 1.01 | 0 | 0.00 | 1 | 1.01 | 1 | 12000 |
| 1734989340 | 1.01 | -0.04 | -3.81 | 1 | 1.01 | 1 | 100 |
| 1734730200 | 1.05 | 0.08 | 8.25 | 1.04 | 1.05 | 1.04 | 1000000 |
| 1734643800 | 0.97 | -0.03 | -3.00 | 0.97 | 0.98 | 0.96 | 7000 |
| 1734557400 | 1 | -0.02 | -1.96 | 0.99 | 1 | 0.99 | 800 |
| 1734470940 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1.01 | 15000 |
| 1734384540 | 1.02 | -0.11 | -9.73 | 1.07 | 1.09 | 1.01 | 51400 |
| 1734125340 | 1.1299999 | -0.03 | -2.59 | 1.12 | 1.1299999 | 1.12 | 100 |
| 1734039000 | 1.16 | -0.01 | -0.85 | 1.15 | 1.16 | 1.15 | 400 |
| 1733952540 | 1.17 | 0 | 0.00 | 1.16 | 1.17 | 1.16 | 21900 |
| 1733866140 | 1.17 | -0.03 | -2.50 | 1.16 | 1.17 | 1.16 | 25500 |
| 1733779740 | 1.2 | -0.04 | -3.23 | 1.19 | 1.2 | 1.19 | 500 |
| 1733520600 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1733434200 | 1.24 | -0.05 | -3.88 | 1.24 | 1.25 | 1.23 | 36300 |
| 1733347740 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1733261340 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1733174940 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1732915740 | 1.29 | 0.02 | 1.57 | 1.28 | 1.29 | 1.28 | 100 |
| 1732829400 | 1.27 | -0.03 | -2.31 | 1.33 | 1.34 | 1.26 | 63000 |
| 1732743000 | 1.3 | -0.02 | -1.52 | 1.36 | 1.37 | 1.29 | 4500 |
| 1732656600 | 1.32 | 0 | 0.00 | 1.31 | 1.3799999 | 1.31 | 101300 |
| 1732570140 | 1.32 | 0 | 0.00 | 1.35 | 1.36 | 1.31 | 170600 |
| 1732311000 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1732224600 | 1.32 | -0.01 | -0.75 | 1.31 | 1.32 | 1.31 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
