Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Miscellaneous
BOV
International Meal Company Alimentacao S.A. (MEAL3F)
International Meal Company Alimentacao S.A. (MEAL3F) Historical

MEAL3F International Meal Company Alimentacao S.A.

1.55

-0.04 (-2.52%)

Jul 12 2024 - Closed

Delayed by 15 minutes

MEAL3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	1.57	0.06	3.97%	1.52	1.58	1.52	2,530
Jul 10 2024	1.51	-0.05	-3.21%	1.52	1.58	1.50	2,774
Jul 09 2024	1.56	0.02	1.30%	1.53	1.56	1.49	3,569
Jul 08 2024	1.54	0.15	10.79%	1.42	1.56	1.40	6,017
Jul 05 2024	1.39	0.08	6.11%	1.34	1.42	1.33	3,744
Jul 04 2024	1.31	-0.01	-0.76%	1.31	1.35	1.29	2,454
Jul 03 2024	1.32	0.04	3.13%	1.28	1.33	1.28	2,693
Jul 02 2024	1.28	0.01	0.79%	1.30	1.30	1.24	1,834
Jul 01 2024	1.27	0.02	1.60%	1.26	1.30	1.25	1,774
Jun 28 2024	1.25	0.01	0.81%	1.26	1.28	1.24	1,781
Jun 27 2024	1.24	0.01	0.81%	1.24	1.26	1.22	1,500
Jun 26 2024	1.23	-0.03	-2.38%	1.27	1.27	1.22	1,595
Jun 25 2024	1.26	-0.01	-0.79%	1.25	1.28	1.24	1,289
Jun 24 2024	1.27	0.05	4.10%	1.23	1.27	1.23	2,075
Jun 21 2024	1.22	-0.04	-3.17%	1.27	1.27	1.22	1,867
Jun 20 2024	1.26	0.00	0.00%	1.27	1.27	1.22	2,027
Jun 19 2024	1.26	0.04	3.28%	1.22	1.26	1.21	1,851
Jun 18 2024	1.22	0.00	0.00%	1.23	1.24	1.20	1,739
Jun 17 2024	1.22	-0.03	-2.40%	1.24	1.26	1.21	1,904
Jun 14 2024	1.25	0.01	0.81%	1.21	1.27	1.21	1,933
Jun 13 2024	1.24	0.03	2.48%	1.22	1.24	1.21	1,187
Jun 12 2024	1.21	-0.04	-3.20%	1.26	1.29	1.21	2,909
Jun 11 2024	1.25	-0.02	-1.57%	1.25	1.29	1.24	1,580
Jun 10 2024	1.27	-0.02	-1.55%	1.26	1.28	1.25	2,975
Jun 07 2024	1.29	-0.02	-1.53%	1.28	1.30	1.27	2,224
Jun 06 2024	1.31	0.03	2.34%	1.29	1.32	1.28	1,860
Jun 05 2024	1.28	0.03	2.40%	1.27	1.29	1.25	1,950
Jun 04 2024	1.25	-0.08	-6.02%	1.34	1.34	1.24	6,408
Jun 03 2024	1.33	0.00	0.00%	1.33	1.34	1.31	3,707
May 31 2024	1.33	0.01	0.76%	1.32	1.35	1.32	3,335
May 29 2024	1.32	-0.03	-2.22%	1.34	1.35	1.31	3,235
May 28 2024	1.35	-0.03	-2.17%	1.38	1.39	1.32	4,985
May 27 2024	1.38	0.00	0.00%	1.38	1.42	1.36	4,475
May 24 2024	1.38	-0.03	-2.13%	1.41	1.41	1.38	2,275
May 23 2024	1.41	0.02	1.44%	1.41	1.41	1.36	3,171
May 22 2024	1.39	-0.03	-2.11%	1.43	1.43	1.39	2,833
May 21 2024	1.42	0.00	0.00%	1.41	1.42	1.39	3,416
May 20 2024	1.42	0.03	2.16%	1.40	1.44	1.39	4,452
May 17 2024	1.39	0.00	0.00%	1.43	1.43	1.39	6,093
May 16 2024	1.39	-0.12	-7.95%	1.53	1.53	1.38	12,765
May 15 2024	1.51	0.01	0.67%	1.51	1.53	1.49	2,125
May 14 2024	1.50	0.01	0.67%	1.49	1.53	1.49	2,755
May 13 2024	1.49	-0.02	-1.32%	1.52	1.52	1.49	1,712
May 10 2024	1.51	0.00	0.00%	1.52	1.52	1.49	1,935
May 09 2024	1.51	-0.02	-1.31%	1.54	1.54	1.49	3,814
May 08 2024	1.53	-0.02	-1.29%	1.55	1.56	1.52	2,032
May 07 2024	1.55	-0.04	-2.52%	1.57	1.59	1.54	2,155
May 06 2024	1.59	-0.02	-1.24%	1.58	1.62	1.57	2,786
May 03 2024	1.61	0.06	3.87%	1.56	1.62	1.55	1,875
May 02 2024	1.55	-0.05	-3.13%	1.61	1.63	1.55	2,940
Apr 30 2024	1.60	-0.02	-1.23%	1.61	1.64	1.58	2,033
Apr 29 2024	1.62	0.05	3.18%	1.58	1.62	1.55	1,446
Apr 26 2024	1.57	0.06	3.97%	1.52	1.57	1.52	2,717
Apr 25 2024	1.51	-0.02	-1.31%	1.55	1.55	1.51	1,975
Apr 24 2024	1.53	-0.02	-1.29%	1.55	1.55	1.50	2,102
Apr 23 2024	1.55	0.01	0.65%	1.55	1.55	1.51	2,041
Apr 22 2024	1.54	0.03	1.99%	1.52	1.58	1.51	3,291
Apr 19 2024	1.51	0.00	0.00%	1.51	1.55	1.50	2,463
Apr 18 2024	1.51	0.03	2.03%	1.52	1.54	1.48	1,458
Apr 17 2024	1.48	-0.02	-1.33%	1.50	1.53	1.47	3,056
Apr 16 2024	1.50	-0.07	-4.46%	1.55	1.55	1.48	6,811
Apr 15 2024	1.57	-0.04	-2.48%	1.62	1.63	1.53	6,577

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions