Iochpe-Maxion S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.690	11.120	10.690	11.020	11.020	964,000
2026-10-15	10.550	10.980	10.510	10.750	10.750	922,300
2026-10-14	10.540	10.820	10.340	10.770	10.770	944,000
2026-10-13	10.660	10.770	10.560	10.700	10.700	877,500
2026-10-09	10.600	10.960	10.600	10.810	10.810	1,450,000
2026-10-08	10.520	10.830	10.360	10.620	10.620	1,538,600
2026-10-07	9.960	10.550	9.930	10.520	10.520	1,448,100
2026-10-06	9.650	10.120	9.600	9.980	9.980	1,535,300
2026-10-05	9.740	10.030	9.570	9.570	9.570	2,305,300
2026-10-02	9.320	9.460	9.160	9.390	9.390	875,600
2026-10-01	9.310	9.310	9.080	9.130	9.130	509,400
2026-09-30	9.220	9.400	9.170	9.250	9.250	785,900
2026-09-29	9.350	9.380	8.920	9.110	9.110	1,327,000
2026-09-28	9.390	9.470	9.250	9.340	9.340	397,100
2026-09-25	9.270	9.450	9.250	9.400	9.400	647,400
2026-09-24	9.310	9.400	9.150	9.280	9.280	740,800
2026-09-23	9.440	9.520	9.310	9.310	9.310	498,700
2026-09-22	9.360	9.480	9.320	9.480	9.480	497,400
2026-09-21	9.300	9.530	9.220	9.440	9.440	661,200
2026-09-18	9.370	9.450	9.220	9.220	9.220	1,213,500
2026-09-17	9.760	9.760	9.300	9.440	9.440	901,700
2026-09-16	9.550	9.700	9.550	9.650	9.650	472,400
2026-09-15	9.800	9.900	9.480	9.590	9.590	926,100
2026-09-14	9.760	9.940	9.740	9.880	9.880	576,600
2026-09-11	9.990	10.040	9.850	9.910	9.910	394,000
2026-09-10	9.680	10.000	9.650	9.990	9.990	769,300
2026-09-09	9.740	9.750	9.580	9.680	9.680	651,600
2026-09-08	9.880	9.980	9.740	9.760	9.760	701,400
2026-09-04	9.620	9.910	9.560	9.810	9.810	828,100
2026-09-03	9.920	9.990	9.620	9.630	9.630	793,100
2026-09-02	9.490	9.950	9.420	9.860	9.860	1,289,700
2026-09-01	9.110	9.590	9.020	9.460	9.460	1,421,500
2026-08-31	9.050	9.180	9.050	9.120	9.120	505,700
2026-08-28	9.140	9.170	8.940	9.080	9.080	537,500
2026-08-27	9.090	9.160	9.040	9.090	9.090	422,300
2026-08-26	9.170	9.290	9.070	9.100	9.100	521,000
2026-08-25	9.200	9.280	9.090	9.210	9.210	968,900
2026-08-24	9.040	9.340	9.030	9.190	9.190	629,100
2026-08-21	9.030	9.160	9.000	9.090	9.090	1,026,600
2026-08-20	8.970	9.060	8.920	9.020	9.020	506,900
2026-08-19	9.100	9.270	8.980	9.000	9.000	692,900
2026-08-18	9.030	9.120	9.020	9.030	9.030	435,200
2026-08-17	8.930	9.090	8.920	9.040	9.040	393,000
2026-08-14	9.160	9.200	8.850	8.950	8.950	755,800
2026-08-13	9.150	9.400	9.150	9.170	9.170	541,700
2026-08-12	8.900	9.180	8.850	9.180	9.180	995,300
2026-08-11	9.180	9.220	8.770	8.840	8.840	1,391,600
2026-08-10	9.400	9.400	9.150	9.150	9.150	556,500
2026-08-07	9.410	9.560	9.220	9.360	9.360	956,300
2026-08-06	9.190	9.710	9.130	9.400	9.400	1,735,400
2026-08-05	9.430	9.640	9.260	9.300	9.300	1,086,200
2026-08-04	9.740	9.760	9.500	9.540	9.540	815,000
2026-08-03	9.710	9.760	9.500	9.710	9.710	1,268,100
2026-07-31	9.520	9.720	9.420	9.710	9.710	757,100
2026-07-30	9.540	9.570	9.420	9.560	9.560	710,800
2026-07-29	9.460	9.600	9.410	9.540	9.540	638,400
2026-07-28	9.410	9.610	9.390	9.550	9.550	781,200
2026-07-27	9.240	9.420	9.210	9.320	9.320	628,300
2026-07-24	9.150	9.270	9.130	9.240	9.240	444,000
2026-07-23	9.290	9.350	9.140	9.280	9.280	609,600

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-03	0.3071 BRL
2025-03-06	0.1946 BRL
2024-10-01	0.3890 BRL
2024-07-01	0.1281 BRL
2024-03-11	0.0875 BRL
2023-03-23	0.3013 BRL
2022-10-03	0.1984 BRL
2022-07-04	0.2349 BRL
2022-03-14	0.3994 BRL
2021-12-27	1.0056 BRL
2020-03-10	0.6641 BRL
2019-07-05	0.1851 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.