São Paulo - Delayed Quote BRL

International Meal Company Alimentação S.A. (MEAL3.SA)

Comparar
1.0100
0.0000
(0.00%)
Al cierre: January 31 at 6:00:00 PM GMT-3
Moneda en BRL
Descargar
Fecha Apertura Alto Bajo Cerrar Cierre ajustado Volumen
Jan 31, 20251.03001.03000.99001.01001.0100260,700
Jan 30, 20251.00001.05000.99001.01001.0100466,800
Jan 29, 20250.98001.00000.98000.98000.9800186,700
Jan 28, 20251.00001.01000.98001.00001.0000470,300
Jan 27, 20250.95001.00000.95000.98000.9800615,700
Jan 24, 20250.94000.97000.94000.97000.9700200,400
Jan 23, 20250.93000.97000.93000.94000.94001,257,300
Jan 22, 20250.94000.95000.93000.93000.9300338,800
Jan 21, 20250.92000.94000.92000.93000.93001,441,400
Jan 20, 20250.92000.93000.92000.93000.9300430,800
Jan 17, 20250.93000.93000.91000.91000.9100336,300
Jan 16, 20250.96000.96000.92000.92000.9200577,600
Jan 15, 20250.94000.96000.92000.95000.9500742,000
Jan 14, 20250.92000.94000.91000.92000.9200185,800
Jan 13, 20250.93000.94000.92000.92000.9200386,400
Jan 10, 20250.95000.95000.92000.94000.9400514,700
Jan 9, 20250.96000.97000.94000.94000.9400260,400
Jan 8, 20250.98000.99000.95000.96000.9600480,200
Jan 7, 20250.98001.00000.97000.98000.9800398,300
Jan 6, 20250.97001.01000.97000.98000.9800496,100
Jan 3, 20251.00001.01000.97000.97000.9700156,200
Jan 2, 20250.99001.00000.98000.98000.9800148,300
Dec 30, 20240.98000.99000.95000.97000.9700597,800
Dec 27, 20240.99000.99000.96000.97000.9700176,500
Dec 26, 20240.98001.00000.97000.97000.9700286,700
Dec 23, 20240.99001.02000.98000.98000.9800194,600
Dec 20, 20240.99001.03000.99000.99000.99001,415,000
Dec 19, 20240.98001.01000.92000.99000.9900664,100
Dec 18, 20241.02001.04000.96000.96000.9600769,000
Dec 17, 20241.01001.04000.99001.03001.0300476,200
Dec 16, 20241.08001.11001.00001.00001.0000732,800
Dec 13, 20241.11001.13001.07001.07001.0700467,000
Dec 12, 20241.18001.18001.10001.10001.1000494,000
Dec 11, 20241.17001.19001.14001.19001.1900481,600
Dec 10, 20241.19001.19001.13001.17001.1700643,800
Dec 9, 20241.19001.21001.16001.16001.1600295,100
Dec 6, 20241.22001.24001.18001.20001.2000438,900
Dec 5, 20241.22001.24001.22001.22001.2200237,700
Dec 4, 20241.23001.24001.21001.21001.2100300,200
Dec 3, 20241.23001.25001.21001.23001.2300460,700
Dec 2, 20241.25001.26001.22001.24001.2400834,600
Nov 29, 20241.25001.28001.22001.26001.2600793,500
Nov 28, 20241.28001.28001.22001.23001.23001,067,300
Nov 27, 20241.32001.32001.28001.28001.2800423,400
Nov 26, 20241.31001.33001.29001.31001.3100597,700
Nov 25, 20241.30001.36001.29001.30001.30001,104,900
Nov 22, 20241.34001.34001.28001.32001.3200727,600
Nov 21, 20241.31001.33001.29001.32001.3200182,000
Nov 19, 20241.31001.34001.30001.34001.3400261,500
Nov 18, 20241.28001.34001.28001.33001.3300328,300
Nov 14, 20241.24001.35001.24001.27001.2700775,700
Nov 13, 20241.35001.39001.34001.35001.3500486,400
Nov 12, 20241.30001.39001.30001.38001.3800522,300
Nov 11, 20241.32001.34001.31001.33001.3300375,100
Nov 8, 20241.34001.34001.28001.32001.3200443,800
Nov 7, 20241.39001.40001.32001.33001.3300416,600
Nov 6, 20241.31001.39001.29001.39001.3900618,200
Nov 5, 20241.32001.32001.30001.32001.3200136,800
Nov 4, 20241.27001.31001.27001.31001.3100236,600
Nov 1, 20241.31001.32001.26001.27001.2700447,300
Oct 31, 20241.34001.36001.31001.31001.3100436,600
Oct 30, 20241.39001.40001.32001.33001.3300840,900
Oct 29, 20241.40001.40001.38001.39001.390084,900
Oct 28, 20241.38001.41001.38001.40001.4000489,100
Oct 25, 20241.42001.42001.38001.40001.4000153,800
Oct 24, 20241.38001.42001.38001.42001.4200313,800
Oct 23, 20241.36001.40001.36001.40001.4000225,500
Oct 22, 20241.37001.39001.35001.37001.3700223,800
Oct 21, 20241.37001.41001.36001.38001.3800313,700
Oct 18, 20241.38001.39001.35001.37001.3700277,000
Oct 17, 20241.37001.40001.36001.36001.3600316,300
Oct 16, 20241.38001.38001.36001.36001.3600147,900
Oct 15, 20241.37001.43001.36001.36001.3600285,400
Oct 14, 20241.35001.42001.35001.37001.3700325,200
Oct 11, 20241.36001.37001.34001.37001.3700218,900
Oct 10, 20241.36001.38001.36001.36001.3600151,700
Oct 9, 20241.36001.41001.33001.36001.3600450,200
Oct 8, 20241.39001.41001.37001.37001.3700342,200
Oct 7, 20241.43001.45001.38001.39001.3900324,100
Oct 4, 20241.38001.45001.37001.43001.4300890,200
Oct 3, 20241.29001.39001.28001.38001.38001,954,200
Oct 2, 20241.31001.34001.28001.28001.2800657,000
Oct 1, 20241.36001.36001.28001.30001.3000530,000
Sep 30, 20241.34001.36001.32001.34001.3400570,700
Sep 27, 20241.32001.37001.32001.36001.36001,242,800
Sep 26, 20241.35001.39001.34001.34001.3400300,300
Sep 25, 20241.37001.40001.36001.37001.3700475,500
Sep 24, 20241.32001.37001.31001.37001.3700480,400
Sep 23, 20241.35001.35001.31001.32001.3200162,900
Sep 20, 20241.36001.37001.31001.33001.3300427,400
Sep 19, 20241.43001.43001.36001.36001.3600662,800
Sep 18, 20241.43001.46001.39001.40001.4000429,700
Sep 17, 20241.42001.45001.42001.44001.4400148,700
Sep 16, 20241.41001.44001.40001.44001.4400182,300
Sep 13, 20241.39001.46001.39001.43001.4300530,100
Sep 12, 20241.43001.44001.38001.38001.3800420,300
Sep 11, 20241.36001.43001.34001.42001.4200599,900
Sep 10, 20241.45001.46001.31001.34001.34001,357,600
Sep 9, 20241.48001.51001.45001.45001.4500424,800
Sep 6, 20241.51001.54001.46001.46001.4600426,700
Sep 5, 20241.51001.55001.51001.52001.5200258,500
Sep 4, 20241.53001.57001.51001.52001.5200686,700
Sep 3, 20241.55001.56001.51001.53001.5300468,900
Sep 2, 20241.60001.69001.53001.55001.5500694,200
Aug 30, 20241.60001.64001.58001.59001.5900505,200
Aug 29, 20241.70001.70001.61001.61001.6100338,100
Aug 28, 20241.72001.74001.66001.66001.6600465,500
Aug 27, 20241.72001.75001.71001.72001.7200338,300
Aug 26, 20241.74001.75001.68001.73001.7300860,400
Aug 23, 20241.65001.75001.60001.74001.74001,662,700
Aug 22, 20241.67001.67001.59001.62001.6200571,500
Aug 21, 20241.64001.70001.64001.67001.6700765,400
Aug 20, 20241.62001.68001.61001.65001.6500810,800
Aug 19, 20241.59001.66001.58001.64001.64001,289,100
Aug 16, 20241.56001.64001.55001.59001.59001,362,900
Aug 15, 20241.65001.65001.52001.56001.56001,642,900
Aug 14, 20241.68001.72001.58001.65001.65001,131,000
Aug 13, 20241.58001.72001.58001.68001.68001,062,500
Aug 12, 20241.60001.61001.58001.59001.5900296,900
Aug 9, 20241.51001.65001.51001.59001.5900956,100
Aug 8, 20241.50001.54001.48001.53001.5300205,300
Aug 7, 20241.46001.50001.46001.49001.4900305,400
Aug 6, 20241.48001.49001.44001.46001.4600362,000
Aug 5, 20241.52001.53001.43001.49001.4900940,400
Aug 2, 20241.58001.60001.54001.55001.5500320,900
Aug 1, 20241.59001.61001.58001.61001.6100635,500
Jul 31, 20241.58001.60001.57001.58001.5800197,100
Jul 30, 20241.58001.62001.57001.58001.5800274,000
Jul 29, 20241.57001.60001.53001.60001.6000752,400
Jul 26, 20241.54001.59001.54001.57001.5700361,600
Jul 25, 20241.53001.58001.52001.55001.5500711,000
Jul 24, 20241.57001.57001.52001.56001.5600544,500
Jul 23, 20241.54001.56001.52001.56001.5600443,200
Jul 22, 20241.44001.56001.44001.53001.53001,099,600
Jul 19, 20241.46001.46001.42001.44001.4400298,600
Jul 18, 20241.51001.51001.45001.46001.4600598,300
Jul 17, 20241.60001.61001.50001.52001.52001,422,800
Jul 16, 20241.59001.64001.57001.62001.6200653,000
Jul 15, 20241.55001.64001.55001.63001.6300637,400
Jul 12, 20241.60001.61001.55001.55001.5500486,400
Jul 11, 20241.57001.59001.53001.59001.5900632,400
Jul 10, 20241.54001.58001.52001.55001.5500333,700
Jul 9, 20241.57001.58001.47001.55001.55001,271,000
Jul 8, 20241.44001.57001.41001.57001.57001,840,000
Jul 5, 20241.33001.44001.33001.42001.4200741,200
Jul 4, 20241.31001.35001.31001.33001.3300419,500
Jul 3, 20241.27001.33001.27001.31001.3100848,400
Jul 2, 20241.28001.29001.23001.28001.2800607,700
Jul 1, 20241.26001.30001.25001.28001.2800780,600
Jun 28, 20241.26001.28001.24001.25001.2500263,100
Jun 27, 20241.23001.27001.22001.27001.2700388,800
Jun 26, 20241.24001.25001.22001.23001.2300219,500
Jun 25, 20241.25001.27001.24001.24001.2400356,500
Jun 24, 20241.22001.27001.22001.24001.2400404,200
Jun 21, 20241.22001.24001.21001.24001.2400384,200
Jun 20, 20241.24001.25001.22001.23001.2300382,000
Jun 19, 20241.22001.24001.21001.24001.2400389,700
Jun 18, 20241.24001.24001.21001.23001.2300558,000
Jun 17, 20241.25001.26001.21001.22001.2200412,200
Jun 14, 20241.22001.26001.22001.25001.2500586,900
Jun 13, 20241.23001.23001.21001.22001.2200895,200
Jun 12, 20241.27001.29001.21001.22001.22001,046,400
Jun 11, 20241.25001.28001.24001.26001.2600348,700
Jun 10, 20241.27001.28001.24001.24001.2400881,100
Jun 7, 20241.30001.31001.27001.28001.2800391,600
Jun 6, 20241.28001.32001.27001.29001.29001,139,700
Jun 5, 20241.28001.29001.25001.28001.28001,444,900
Jun 4, 20241.30001.32001.24001.26001.26002,630,900
Jun 3, 20241.32001.34001.31001.31001.31001,456,100
May 31, 20241.32001.35001.31001.31001.3100575,300
May 29, 20241.34001.34001.31001.33001.3300638,000
May 28, 20241.37001.39001.32001.33001.3300836,900
May 27, 20241.39001.43001.34001.37001.37001,366,300
May 24, 20241.41001.41001.38001.38001.3800325,600
May 23, 20241.40001.41001.36001.41001.4100824,800
May 22, 20241.40001.41001.39001.39001.3900354,600
May 21, 20241.40001.42001.39001.41001.4100525,300
May 20, 20241.40001.43001.39001.41001.4100703,200
May 17, 20241.42001.42001.38001.40001.4000803,400
May 16, 20241.48001.49001.38001.43001.43003,222,400
May 15, 20241.49001.53001.49001.52001.5200506,900
May 14, 20241.50001.53001.49001.49001.4900523,200
May 13, 20241.51001.51001.49001.50001.5000268,300
May 10, 20241.51001.52001.48001.51001.5100633,100
May 9, 20241.54001.54001.48001.50001.50001,286,200
May 8, 20241.56001.56001.52001.54001.5400671,400
May 7, 20241.58001.59001.53001.56001.5600273,100
May 6, 20241.59001.62001.56001.57001.57001,176,500
May 3, 20241.57001.62001.57001.58001.5800575,700
May 2, 20241.63001.63001.55001.57001.5700594,100
Apr 30, 20241.61001.64001.58001.59001.5900359,800
Apr 29, 20241.57001.63001.57001.63001.6300458,000
Apr 26, 20241.52001.58001.52001.57001.5700710,200
Apr 25, 20241.55001.55001.51001.52001.5200476,100
Apr 24, 20241.53001.55001.50001.55001.5500594,800
Apr 23, 20241.54001.55001.51001.53001.5300441,800
Apr 22, 20241.52001.57001.51001.56001.5600917,600
Apr 19, 20241.49001.54001.49001.52001.5200295,000
Apr 18, 20241.49001.54001.47001.51001.5100732,700
Apr 17, 20241.49001.53001.47001.48001.4800660,500
Apr 16, 20241.54001.55001.47001.49001.49001,983,200
Apr 15, 20241.64001.64001.53001.54001.54002,193,700
Apr 12, 20241.65001.65001.61001.62001.62001,167,000
Apr 11, 20241.67001.68001.64001.66001.6600295,400
Apr 10, 20241.64001.69001.63001.68001.68001,518,900
Apr 9, 20241.65001.67001.63001.64001.6400424,600
Apr 8, 20241.65001.67001.64001.64001.6400423,900
Apr 5, 20241.64001.66001.63001.65001.6500757,400
Apr 4, 20241.66001.67001.63001.64001.64001,138,000
Apr 3, 20241.70001.71001.62001.67001.67001,416,300
Apr 2, 20241.72001.72001.67001.69001.69001,093,300
Apr 1, 20241.66001.72001.65001.70001.70002,568,100
Mar 28, 20241.74001.74001.65001.65001.65002,778,900
Mar 27, 20241.95001.96001.71001.71001.71008,234,600
Mar 26, 20242.14002.15002.10002.11002.1100445,200
Mar 25, 20242.21002.24002.13002.14002.1400561,700
Mar 22, 20242.19002.25002.14002.21002.2100704,500
Mar 21, 20242.17002.19002.12002.19002.1900433,000
Mar 20, 20242.06002.19002.06002.18002.1800485,500
Mar 19, 20242.10002.10002.04002.06002.0600705,400
Mar 18, 20242.15002.16002.06002.09002.0900942,600
Mar 15, 20242.23002.23002.11002.13002.1300837,400
Mar 14, 20242.26002.28002.19002.23002.2300631,300
Mar 13, 20242.22002.28002.21002.26002.2600780,400
Mar 12, 20242.20002.25002.19002.24002.2400957,100
Mar 11, 20242.25002.25002.20002.21002.2100656,000
Mar 8, 20242.16002.27002.16002.27002.2700889,200
Mar 7, 20242.18002.25002.17002.20002.20001,022,900
Mar 6, 20242.16002.26002.15002.21002.21001,320,300
Mar 5, 20242.18002.22002.13002.17002.1700832,300
Mar 4, 20242.18002.21002.09002.18002.18001,256,600
Mar 1, 20242.14002.18002.12002.18002.18001,341,800
Feb 29, 20242.23002.26002.13002.14002.14001,827,700
Feb 28, 20242.20002.28002.13002.28002.28001,809,800
Feb 27, 20241.99002.23001.98002.21002.21004,797,400
Feb 26, 20241.91001.95001.91001.94001.9400406,600
Feb 23, 20241.90001.93001.89001.92001.9200500,100
Feb 22, 20241.89001.93001.89001.90001.9000648,600
Feb 21, 20241.94001.95001.89001.89001.8900500,700
Feb 20, 20241.79001.94001.79001.94001.94002,155,000
Feb 19, 20241.83001.83001.79001.83001.8300333,900
Feb 16, 20241.80001.83001.78001.83001.8300682,600
Feb 15, 20241.82001.82001.78001.80001.8000629,200
Feb 14, 20241.87001.87001.80001.80001.80001,065,200
Feb 9, 20241.70001.87001.67001.87001.87002,170,800
Feb 8, 20241.75001.75001.67001.68001.68001,396,200
Feb 7, 20241.77001.77001.74001.75001.7500730,300
Feb 6, 20241.76001.78001.74001.77001.7700535,000
Feb 5, 20241.80001.80001.73001.76001.7600976,500
Feb 2, 20241.80001.81001.75001.80001.80001,011,000
Feb 1, 20241.79001.82001.75001.80001.80001,608,700
Jan 31, 20241.76001.81001.75001.76001.7600861,500

Pizarras relacionadas

ELROF Elior Group SA
3.4320
0.00%
 
MARZF Marston's PLC
0.5477
0.00%
 
MRTPY Marston's PLC
4.2800
0.00%
 
CCC.NZ Cooks Coffee Company Limited
0.2850
+5.56%
 
RTBRF Restaurant Brands New Zealand Limited
2.2000
0.00%
 
SCUPF Aegis Brands Inc.
0.2900
0.00%
 
MBPFF Mitchells & Butlers plc
3.0500
0.00%
 
BDVB Bagger Dave's Burger Tavern, Inc.
0.0572
0.00%
 
SVR.NZ Savor Limited
0.2200
+4.76%
 
5KI.SI Soup Holdings Limited
0.0690
+9.52%