Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	11.690	11.730	11.470	11.690	10.804	830,300
2024-08-15	11.590	11.710	11.390	11.520	10.647	1,160,400
2024-08-14	11.470	11.580	11.440	11.510	10.638	610,200
2024-08-13	11.380	11.580	11.360	11.470	10.601	1,075,800
2024-08-12	11.880	11.880	11.250	11.250	10.397	966,500
2024-08-09	11.680	11.760	11.280	11.670	10.786	938,400
2024-08-08	11.400	11.700	11.340	11.680	10.795	623,700
2024-08-07	11.250	11.600	11.220	11.400	10.536	1,402,600
2024-08-06	11.900	12.220	10.720	11.150	10.305	6,205,800
2024-08-05	11.750	12.120	11.580	12.120	11.201	1,158,800
2024-08-02	12.370	12.440	11.920	12.040	11.128	1,073,700
2024-08-01	12.440	12.600	12.230	12.370	11.432	836,800
2024-07-31	12.480	12.790	12.400	12.490	11.543	1,265,800
2024-07-30	12.210	12.520	12.080	12.510	11.562	1,078,900
2024-07-29	12.740	13.000	12.210	12.210	11.285	1,305,400
2024-07-26	11.980	12.250	11.880	12.250	11.322	730,600
2024-07-25	11.770	12.140	11.730	12.010	11.100	867,600
2024-07-24	11.870	12.160	11.800	11.820	10.924	1,300,900
2024-07-23	11.930	12.340	11.920	11.980	11.072	861,600
2024-07-22	11.880	12.040	11.860	11.950	11.044	296,000
2024-07-19	11.990	12.160	11.860	11.880	10.980	675,200
2024-07-18	12.450	12.450	11.870	11.950	11.044	1,219,000
2024-07-17	11.840	12.600	11.840	12.450	11.506	1,359,100
2024-07-16	11.800	12.060	11.800	12.020	11.109	896,300
2024-07-15	11.770	12.040	11.770	11.820	10.924	777,300
2024-07-12	11.580	11.920	11.560	11.840	10.943	862,400
2024-07-11	11.580	11.710	11.480	11.650	10.767	1,063,500
2024-07-10	11.680	11.780	11.510	11.580	10.702	966,300
2024-07-09	11.910	11.910	11.520	11.670	10.786	1,147,600
2024-07-08	11.900	12.060	11.770	11.940	11.035	746,500
2024-07-05	12.000	12.190	11.940	11.970	11.063	739,700
2024-07-04	11.720	12.170	11.720	12.030	11.118	1,110,300
2024-07-03	11.300	11.780	11.300	11.750	10.859	1,059,000
2024-07-02	11.610	11.660	11.260	11.320	10.462	1,266,500
2024-07-01	11.760	11.890	11.690	11.730	10.841	1,024,300
2024-06-28	11.900	12.080	11.740	11.760	10.750	930,300
2024-06-27	11.700	12.000	11.700	12.000	10.970	622,800
2024-06-26	12.050	12.060	11.630	11.710	10.705	1,644,200
2024-06-25	11.890	12.150	11.860	12.150	11.107	907,400
2024-06-24	11.540	12.180	11.510	12.020	10.988	2,292,200
2024-06-21	11.600	11.600	11.370	11.430	10.449	778,000
2024-06-20	11.350	11.630	11.290	11.610	10.613	1,306,000
2024-06-19	11.380	11.530	11.240	11.320	10.348	1,314,300
2024-06-18	10.730	11.450	10.690	11.450	10.467	1,621,300
2024-06-17	10.660	10.820	10.500	10.730	9.809	1,161,800
2024-06-14	10.340	10.710	10.210	10.710	9.790	1,478,600
2024-06-13	10.420	10.540	10.240	10.390	9.498	747,600
2024-06-12	10.970	10.970	10.370	10.410	9.516	1,717,500
2024-06-11	10.710	10.830	10.660	10.710	9.790	609,200
2024-06-10	10.750	10.790	10.570	10.690	9.772	609,400
2024-06-07	10.910	10.910	10.560	10.750	9.827	1,031,800
2024-06-06	10.780	10.970	10.620	10.970	10.028	1,162,700
2024-06-05	11.090	11.110	10.660	10.690	9.772	1,251,800
2024-06-04	11.220	11.400	10.980	11.000	10.056	1,544,600
2024-06-03	10.720	11.330	10.720	11.310	10.339	1,329,000
2024-05-31	10.860	10.880	10.710	10.720	9.800	6,087,600
2024-05-29	11.010	11.070	10.770	10.880	9.946	1,107,200
2024-05-28	11.230	11.400	10.920	10.990	10.046	1,105,900
2024-05-27	11.210	11.300	11.110	11.230	10.266	721,700
2024-05-24	11.550	11.550	11.170	11.210	10.248	1,343,300

← NewerPage 10 of 21 · 1,244 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.