Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	11.910	12.140	11.850	12.030	10.926	822,500
2023-11-27	11.840	12.050	11.740	11.930	10.835	1,198,600
2023-11-24	11.850	11.970	11.700	11.830	10.744	538,500
2023-11-23	11.880	12.240	11.870	11.890	10.799	816,300
2023-11-22	11.910	12.250	11.850	11.890	10.799	948,400
2023-11-21	12.270	12.290	11.780	11.820	10.735	908,400
2023-11-20	11.900	12.400	11.900	12.290	11.162	1,108,300
2023-11-17	11.990	12.100	11.870	11.900	10.808	973,200
2023-11-16	11.960	12.220	11.950	11.990	10.890	1,401,200
2023-11-14	11.430	11.970	11.410	11.970	10.872	1,717,300
2023-11-13	11.890	11.890	11.400	11.460	10.408	1,078,000
2023-11-10	11.620	12.000	11.570	11.930	10.835	767,000
2023-11-09	11.890	11.980	11.200	11.610	10.545	1,891,800
2023-11-08	11.890	12.130	11.470	11.920	10.826	3,330,500
2023-11-07	11.500	11.880	11.440	11.820	10.735	1,262,500
2023-11-06	11.970	12.010	11.510	11.570	10.508	1,034,300
2023-11-03	11.600	12.030	11.560	11.920	10.826	1,925,100
2023-11-01	11.280	11.400	11.070	11.330	10.290	1,449,200
2023-10-31	11.250	11.350	11.060	11.280	10.245	1,465,600
2023-10-30	11.520	11.550	11.140	11.150	10.127	1,029,900
2023-10-27	11.710	12.010	11.470	11.470	10.418	1,420,400
2023-10-26	11.520	11.700	11.520	11.650	10.581	1,670,900
2023-10-25	11.640	11.680	11.390	11.500	10.445	992,800
2023-10-24	11.660	11.800	11.590	11.640	10.572	1,863,500
2023-10-23	11.720	11.800	11.520	11.570	10.508	1,592,300
2023-10-20	11.750	11.880	11.620	11.740	10.663	1,391,900
2023-10-19	11.860	12.000	11.760	11.820	10.735	1,131,500
2023-10-18	12.170	12.240	11.650	11.850	10.763	3,392,800
2023-10-17	12.240	12.430	12.200	12.230	11.108	887,700
2023-10-16	12.490	12.490	12.210	12.340	11.208	1,157,200
2023-10-13	12.600	12.690	12.280	12.400	11.262	1,431,400
2023-10-11	12.950	13.240	12.470	12.630	11.471	1,430,800
2023-10-10	12.350	12.960	12.350	12.920	11.734	2,298,700
2023-10-09	12.700	12.700	12.290	12.400	11.262	1,889,100
2023-10-06	12.680	12.920	12.530	12.690	11.526	998,600
2023-10-05	13.330	13.420	12.660	12.750	11.580	1,754,500
2023-10-04	13.370	13.570	12.960	13.330	12.107	1,833,500
2023-10-03	13.390	13.860	13.390	13.450	12.216	1,293,900
2023-10-02	13.700	13.740	13.360	13.510	12.270	1,155,500
2023-09-29	14.160	14.230	13.580	13.700	12.443	1,164,100
2023-09-28	13.450	14.030	13.390	13.980	12.697	1,245,300
2023-09-27	14.060	14.310	13.440	13.560	12.316	1,239,900
2023-09-26	14.350	14.530	13.990	14.060	12.770	1,135,600
2023-09-25	14.070	14.470	14.000	14.420	13.097	1,106,500
2023-09-22	14.080	14.430	14.080	14.170	12.870	1,081,000
2023-09-21	14.060	14.270	13.860	14.050	12.761	2,317,500
2023-09-20	14.410	14.840	14.220	14.220	12.915	2,169,500
2023-09-19	14.650	14.650	14.210	14.410	13.088	1,562,000
2023-09-18	14.620	14.840	14.470	14.740	13.387	833,000
2023-09-15	14.690	14.740	14.400	14.660	13.315	905,000
2023-09-14	14.750	14.890	14.500	14.700	13.351	699,000
2023-09-13	14.960	15.250	14.720	14.720	13.369	1,273,600
2023-09-12	14.650	15.020	14.620	15.020	13.642	1,004,200
2023-09-11	14.650	14.980	14.480	14.630	13.288	1,166,700
2023-09-08	14.520	14.710	14.430	14.450	13.124	1,020,200
2023-09-06	14.470	14.850	14.470	14.550	13.215	1,013,900
2023-09-05	14.460	14.610	14.200	14.450	13.124	1,167,300
2023-09-04	14.220	14.530	14.100	14.490	13.160	633,400
2023-09-01	13.890	14.270	13.890	14.220	12.915	2,014,100
2023-08-31	14.280	14.280	13.730	13.890	12.615	1,687,200

← NewerPage 13 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.