Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	11.230	11.560	11.050	11.560	10.567	1,673,700
2024-05-22	11.010	11.220	10.850	11.220	10.257	1,852,100
2024-05-21	11.100	11.170	10.930	11.170	10.211	1,956,300
2024-05-20	11.590	11.590	10.960	11.010	10.065	2,339,600
2024-05-17	11.510	11.570	11.360	11.570	10.577	1,340,300
2024-05-16	11.300	11.540	11.140	11.540	10.549	1,812,500
2024-05-15	11.940	11.940	11.190	11.270	10.302	3,795,800
2024-05-14	11.880	12.000	11.790	11.870	10.851	643,600
2024-05-13	11.950	12.070	11.680	11.900	10.878	1,027,400
2024-05-10	12.740	12.850	11.830	11.830	10.814	1,581,200
2024-05-09	12.450	12.810	12.220	12.810	11.710	1,371,100
2024-05-08	12.780	12.780	12.370	12.700	11.610	919,800
2024-05-07	12.850	12.890	12.560	12.560	11.482	903,400
2024-05-06	12.980	13.230	12.650	12.750	11.655	742,300
2024-05-03	12.980	13.180	12.870	13.020	11.902	1,738,300
2024-05-02	12.500	12.910	12.310	12.870	11.765	994,500
2024-04-30	12.620	12.780	12.280	12.300	11.244	1,618,500
2024-04-29	12.400	12.770	12.400	12.720	11.628	622,300
2024-04-26	12.520	12.680	12.430	12.430	11.363	644,300
2024-04-25	12.680	12.680	12.230	12.450	11.381	907,900
2024-04-24	12.510	12.810	12.450	12.640	11.555	901,000
2024-04-23	12.290	12.530	12.160	12.460	11.390	1,121,600
2024-04-22	12.360	12.510	12.270	12.390	11.326	741,000
2024-04-19	12.630	12.690	12.380	12.420	11.354	1,087,500
2024-04-18	12.640	12.690	12.450	12.680	11.591	978,700
2024-04-17	12.820	12.990	12.650	12.650	11.564	683,800
2024-04-16	13.030	13.030	12.620	12.810	11.710	1,294,600
2024-04-15	13.310	13.350	12.990	13.110	11.984	1,146,900
2024-04-12	13.760	13.810	13.320	13.320	12.176	1,006,000
2024-04-11	13.980	14.000	13.600	13.800	12.615	549,700
2024-04-10	14.230	14.230	13.840	13.980	12.780	761,800
2024-04-09	13.960	14.560	13.960	14.280	13.054	1,168,900
2024-04-08	13.730	14.040	13.690	13.970	12.771	830,300
2024-04-05	13.660	14.040	13.630	13.740	12.560	1,130,900
2024-04-04	13.950	14.120	13.730	13.760	12.579	547,600
2024-04-03	14.240	14.300	13.710	14.020	12.816	801,000
2024-04-02	14.150	14.360	13.950	14.360	13.127	726,100
2024-04-01	14.410	14.460	13.950	14.240	13.017	1,129,200
2024-03-28	14.250	14.470	14.190	14.470	13.228	1,231,000
2024-03-27	13.850	14.480	13.830	14.350	13.118	1,232,400
2024-03-26	13.650	14.070	13.490	13.980	12.780	1,418,400
2024-03-25	13.930	13.960	13.270	13.650	12.478	1,392,300
2024-03-22	14.120	14.260	13.860	14.040	12.835	894,900
2024-03-21	14.140	14.350	14.070	14.230	13.008	835,300
2024-03-20	13.650	14.160	13.580	14.140	12.926	886,300
2024-03-19	13.570	13.710	13.540	13.650	12.478	265,800
2024-03-18	14.010	14.290	13.400	13.590	12.423	1,057,000
2024-03-15	13.630	14.000	13.620	13.740	12.560	1,210,500
2024-03-14	13.500	13.760	13.340	13.670	12.496	1,359,800
2024-03-13	13.040	13.470	13.020	13.290	12.149	738,900
2024-03-12	13.500	13.570	13.040	13.130	12.003	828,500
2024-03-11	13.500	13.770	13.460	13.530	12.368	583,800
2024-03-08	13.460	13.880	13.340	13.560	12.316	1,177,600
2024-03-07	12.450	13.690	12.180	13.570	12.325	3,254,900
2024-03-06	12.710	12.830	12.550	12.750	11.580	1,499,800
2024-03-05	12.990	13.370	12.420	12.650	11.489	1,807,500
2024-03-04	12.780	13.000	12.670	12.950	11.762	544,900
2024-03-01	12.630	12.900	12.610	12.790	11.616	1,008,100
2024-02-29	12.510	12.570	12.370	12.560	11.408	1,242,700
2024-02-28	12.920	12.950	12.450	12.590	11.435	987,800

← NewerPage 11 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.