Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MEAL3F - IMC S/A - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,20 | 1,15 | -3,36% | 1,12 | 1,20 | 1,14 | 1,15 | 1,16 | 213 | 309.403 |
| 4/6/2025 | 1,20 | 1,19 | -0,83% | 1,17 | 1,20 | 1,18 | 1,17 | 1,19 | 99 | 73.290 |
| 3/6/2025 | 1,20 | 1,20 | +1,69% | 1,17 | 1,20 | 1,18 | 1,17 | 1,20 | 53 | 112.815 |
| 2/6/2025 | 1,22 | 1,18 | -1,67% | 1,16 | 1,22 | 1,18 | 1,17 | 1,19 | 74 | 143.052 |
| 30/5/2025 | 1,18 | 1,20 | -1,64% | 1,18 | 1,21 | 1,18 | 1,19 | 1,20 | 99 | 176.524 |
| 29/5/2025 | 1,18 | 1,22 | +1,67% | 1,17 | 1,22 | 1,19 | 1,20 | 1,22 | 62 | 80.907 |
| 28/5/2025 | 1,19 | 1,20 | 0,00% | 1,18 | 1,21 | 1,19 | 1,18 | 1,20 | 80 | 138.345 |
| 27/5/2025 | 1,21 | 1,20 | 0,00% | 1,19 | 1,22 | 1,20 | 1,19 | 1,20 | 81 | 105.467 |
| 26/5/2025 | 1,22 | 1,20 | -0,83% | 1,19 | 1,22 | 1,19 | 1,19 | 1,20 | 88 | 121.112 |
| 23/5/2025 | 1,20 | 1,21 | 0,00% | 1,18 | 1,22 | 1,19 | 1,20 | 1,21 | 116 | 159.752 |
| 22/5/2025 | 1,23 | 1,21 | -2,42% | 1,18 | 1,25 | 1,20 | 1,20 | 1,21 | 149 | 248.526 |
| 21/5/2025 | 1,26 | 1,24 | +0,81% | 1,23 | 1,26 | 1,24 | 1,23 | 1,24 | 59 | 114.103 |
| 20/5/2025 | 1,24 | 1,23 | -2,38% | 1,23 | 1,26 | 1,24 | 1,23 | 1,25 | 95 | 152.523 |
| 19/5/2025 | 1,25 | 1,26 | -0,79% | 1,24 | 1,28 | 1,25 | 1,24 | 1,26 | 102 | 123.037 |
| 16/5/2025 | 1,38 | 1,27 | -7,30% | 1,25 | 1,40 | 1,30 | 1,27 | 1,28 | 225 | 287.991 |
| 15/5/2025 | 1,39 | 1,37 | 0,00% | 1,35 | 1,40 | 1,37 | 1,35 | 1,37 | 69 | 131.679 |
| 14/5/2025 | 1,38 | 1,37 | -0,72% | 1,34 | 1,39 | 1,36 | 1,34 | 1,37 | 103 | 149.385 |
| 13/5/2025 | 1,40 | 1,38 | +0,73% | 1,36 | 1,42 | 1,37 | 1,36 | 1,38 | 98 | 182.838 |
| 12/5/2025 | 1,42 | 1,37 | -2,14% | 1,36 | 1,42 | 1,37 | 1,36 | 1,38 | 117 | 152.838 |
| 9/5/2025 | 1,44 | 1,40 | -2,78% | 1,36 | 1,44 | 1,39 | 1,40 | 1,43 | 83 | 155.388 |
| 8/5/2025 | 1,44 | 1,44 | +1,41% | 1,37 | 1,45 | 1,40 | 1,39 | 1,44 | 96 | 132.857 |
| 7/5/2025 | 1,39 | 1,42 | -0,70% | 1,39 | 1,45 | 1,42 | 1,42 | 1,45 | 131 | 170.142 |
| 6/5/2025 | 1,32 | 1,43 | +2,88% | 1,31 | 1,43 | 1,36 | 1,41 | 1,43 | 137 | 267.481 |
| 5/5/2025 | 1,25 | 1,39 | +12,10% | 1,25 | 1,42 | 1,35 | 1,35 | 1,40 | 209 | 533.477 |
| 2/5/2025 | 1,20 | 1,24 | -1,59% | 1,14 | 1,28 | 1,20 | 1,24 | 1,28 | 233 | 333.914 |
| 29/4/2025 | 1,26 | 1,26 | -1,56% | 1,23 | 1,29 | 1,26 | 1,23 | 1,26 | 132 | 282.478 |
| 28/4/2025 | 1,33 | 1,28 | -0,78% | 1,26 | 1,33 | 1,28 | 1,26 | 1,28 | 83 | 131.162 |
| 25/4/2025 | 1,31 | 1,29 | +0,78% | 1,28 | 1,31 | 1,28 | 1,28 | 1,29 | 74 | 168.442 |
| 24/4/2025 | 1,29 | 1,28 | -0,78% | 1,28 | 1,31 | 1,29 | 1,28 | 1,31 | 58 | 145.985 |
| 23/4/2025 | 1,31 | 1,29 | -0,77% | 1,26 | 1,32 | 1,28 | 1,27 | 1,29 | 109 | 149.730 |
| 22/4/2025 | 1,24 | 1,30 | +2,36% | 1,24 | 1,30 | 1,28 | 1,28 | 1,30 | 124 | 202.017 |
| 17/4/2025 | 1,28 | 1,27 | 0,00% | 1,25 | 1,28 | 1,26 | 1,24 | 1,27 | 64 | 137.226 |
| 16/4/2025 | 1,26 | 1,27 | +2,42% | 1,22 | 1,27 | 1,24 | 1,25 | 1,27 | 76 | 134.204 |
| 15/4/2025 | 1,22 | 1,24 | 0,00% | 1,22 | 1,27 | 1,24 | 1,21 | 1,24 | 60 | 98.885 |
| 14/4/2025 | 1,24 | 1,24 | +1,64% | 1,22 | 1,26 | 1,24 | 1,24 | 1,27 | 82 | 96.437 |
| 11/4/2025 | 1,17 | 1,22 | +1,67% | 1,17 | 1,24 | 1,19 | 1,18 | 1,22 | 73 | 84.279 |
| 10/4/2025 | 1,24 | 1,20 | -0,83% | 1,18 | 1,24 | 1,19 | 1,18 | 1,22 | 120 | 69.108 |
| 9/4/2025 | 1,14 | 1,21 | +2,54% | 1,14 | 1,21 | 1,18 | 1,18 | 1,21 | 59 | 80.649 |
| 8/4/2025 | 1,22 | 1,18 | -2,48% | 1,15 | 1,24 | 1,19 | 1,16 | 1,19 | 93 | 126.555 |
| 7/4/2025 | 1,25 | 1,21 | -5,47% | 1,17 | 1,26 | 1,20 | 1,18 | 1,21 | 177 | 201.616 |
| 4/4/2025 | 1,30 | 1,28 | 0,00% | 1,23 | 1,30 | 1,25 | 1,24 | 1,28 | 129 | 120.360 |
| 3/4/2025 | 1,31 | 1,28 | -2,29% | 1,26 | 1,35 | 1,29 | 1,27 | 1,31 | 120 | 209.763 |
| 2/4/2025 | 1,32 | 1,31 | -1,50% | 1,29 | 1,36 | 1,32 | 1,29 | 1,31 | 156 | 198.374 |
| 1/4/2025 | 1,27 | 1,33 | +0,76% | 1,27 | 1,33 | 1,30 | 1,30 | 1,33 | 176 | 155.842 |
| 31/3/2025 | 1,40 | 1,32 | -5,71% | 1,30 | 1,40 | 1,31 | 1,30 | 1,32 | 128 | 201.294 |
| 28/3/2025 | 1,38 | 1,40 | +2,19% | 1,31 | 1,40 | 1,35 | 1,35 | 1,40 | 143 | 270.201 |
| 27/3/2025 | 1,26 | 1,37 | +25,69% | 1,23 | 1,44 | 1,32 | 1,37 | 1,39 | 500 | 1.141.162 |
| 26/3/2025 | 1,10 | 1,09 | -0,91% | 1,08 | 1,12 | 1,09 | 1,08 | 1,11 | 78 | 148.837 |
| 25/3/2025 | 1,09 | 1,10 | +1,85% | 1,06 | 1,10 | 1,07 | 1,08 | 1,10 | 84 | 91.544 |
| 24/3/2025 | 1,09 | 1,08 | -0,92% | 1,06 | 1,10 | 1,07 | 1,06 | 1,08 | 81 | 90.513 |
| 21/3/2025 | 1,10 | 1,09 | 0,00% | 1,06 | 1,13 | 1,08 | 1,07 | 1,09 | 110 | 95.062 |
| 20/3/2025 | 1,06 | 1,09 | +4,81% | 1,06 | 1,12 | 1,09 | 1,08 | 1,09 | 135 | 172.376 |
| 19/3/2025 | 1,08 | 1,04 | -2,80% | 1,04 | 1,10 | 1,06 | 1,04 | 1,07 | 100 | 120.890 |
| 18/3/2025 | 1,07 | 1,07 | -1,83% | 1,05 | 1,09 | 1,07 | 1,06 | 1,07 | 138 | 204.018 |
| 17/3/2025 | 1,12 | 1,09 | 0,00% | 1,08 | 1,18 | 1,13 | 1,07 | 1,09 | 273 | 330.169 |
| 14/3/2025 | 1,06 | 1,09 | +3,81% | 1,06 | 1,12 | 1,08 | 1,08 | 1,09 | 205 | 374.528 |
| 13/3/2025 | 1,04 | 1,05 | +1,94% | 1,00 | 1,08 | 1,04 | 1,05 | 1,07 | 176 | 244.564 |
| 12/3/2025 | 0,98 | 1,03 | +3,00% | 0,98 | 1,04 | 1,01 | 1,01 | 1,03 | 152 | 213.930 |
| 11/3/2025 | 0,93 | 1,00 | +2,04% | 0,93 | 1,02 | 0,98 | 0,98 | 1,00 | 143 | 195.352 |
| 10/3/2025 | 0,95 | 0,98 | -2,00% | 0,94 | 0,98 | 0,95 | 0,94 | 0,98 | 94 | 107.990 |
| 7/3/2025 | 0,95 | 1,00 | +4,17% | 0,94 | 1,00 | 0,96 | 0,95 | 1,00 | 114 | 103.122 |