Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.570	13.070	12.510	12.970	11.780	1,392,500
2024-02-26	12.550	12.680	12.390	12.520	11.371	451,900
2024-02-23	12.550	12.580	12.360	12.550	11.398	553,400
2024-02-22	12.420	12.580	12.300	12.580	11.426	466,100
2024-02-21	12.320	12.440	12.240	12.370	11.235	423,700
2024-02-20	12.060	12.370	11.950	12.320	11.190	356,500
2024-02-19	12.230	12.270	12.010	12.100	10.990	483,000
2024-02-16	11.980	12.260	11.850	12.250	11.126	1,125,700
2024-02-15	11.540	11.960	11.540	11.890	10.799	730,100
2024-02-14	11.780	11.780	11.420	11.520	10.463	730,400
2024-02-09	11.780	11.980	11.700	11.770	10.690	508,400
2024-02-08	12.080	12.140	11.620	11.720	10.645	763,400
2024-02-07	11.890	12.190	11.760	12.160	11.044	764,200
2024-02-06	11.780	12.050	11.750	11.880	10.790	984,800
2024-02-05	11.940	12.080	11.720	11.810	10.726	991,100
2024-02-02	12.300	12.520	11.980	11.980	10.881	946,000
2024-02-01	12.470	12.470	12.110	12.290	11.162	822,500
2024-01-31	11.960	12.490	11.850	12.420	11.280	1,378,100
2024-01-30	11.730	11.940	11.610	11.880	10.790	757,600
2024-01-29	11.780	11.860	11.720	11.730	10.654	627,300
2024-01-26	11.940	11.980	11.700	11.790	10.708	1,186,300
2024-01-25	11.900	11.960	11.810	11.930	10.835	632,200
2024-01-24	12.050	12.130	11.830	11.900	10.808	875,500
2024-01-23	12.040	12.200	11.970	12.030	10.926	505,600
2024-01-22	12.090	12.170	11.920	11.970	10.872	563,400
2024-01-19	11.950	12.220	11.760	12.130	11.017	1,115,600
2024-01-18	12.110	12.230	11.860	11.860	10.772	1,301,900
2024-01-17	12.070	12.230	12.030	12.110	10.999	964,500
2024-01-16	12.140	12.230	12.070	12.100	10.990	882,600
2024-01-15	12.180	12.400	12.050	12.170	11.053	1,448,600
2024-01-12	12.270	12.540	12.160	12.280	11.153	889,000
2024-01-11	12.170	12.250	12.030	12.230	11.108	1,075,200
2024-01-10	12.350	12.480	12.140	12.190	11.071	1,491,400
2024-01-09	12.380	12.540	12.350	12.400	11.262	674,200
2024-01-08	12.390	12.590	12.350	12.500	11.353	885,500
2024-01-05	12.240	12.610	12.200	12.390	11.253	985,900
2024-01-04	12.370	12.510	12.130	12.240	11.117	1,522,500
2024-01-03	12.510	12.610	12.370	12.370	11.235	1,707,900
2024-01-02	12.900	13.070	12.550	12.550	11.398	2,023,300
2023-12-28	12.700	12.890	12.700	12.890	11.707	998,800
2023-12-27	12.830	12.880	12.680	12.750	11.580	931,900
2023-12-26	12.770	12.850	12.680	12.820	11.644	976,900
2023-12-22	12.710	12.970	12.710	12.820	11.644	711,800
2023-12-21	12.790	13.040	12.700	12.700	11.535	1,406,100
2023-12-20	13.020	13.080	12.480	12.760	11.589	5,114,900
2023-12-19	13.120	13.530	13.120	13.400	12.170	1,204,300
2023-12-18	13.110	13.380	13.090	13.090	11.889	755,600
2023-12-15	13.080	13.190	12.950	13.190	11.980	1,034,900
2023-12-14	12.750	13.370	12.650	13.000	11.807	1,784,800
2023-12-13	12.380	12.830	12.340	12.750	11.580	889,200
2023-12-12	12.360	12.470	12.180	12.400	11.262	746,000
2023-12-11	12.290	12.450	12.260	12.360	11.226	497,700
2023-12-08	12.490	12.750	12.300	12.360	11.226	1,386,300
2023-12-07	12.350	12.520	12.250	12.490	11.344	1,113,800
2023-12-06	12.020	12.320	12.020	12.320	11.190	1,085,200
2023-12-05	11.880	12.230	11.680	12.010	10.908	1,743,300
2023-12-04	12.210	12.240	12.060	12.170	11.053	748,700
2023-12-01	11.890	12.230	11.890	12.230	11.108	842,400
2023-11-30	12.040	12.040	11.720	11.950	10.853	1,921,200
2023-11-29	12.120	12.250	12.020	12.040	10.935	986,900

← NewerPage 12 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.