Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14.550	14.640	14.270	14.280	12.970	588,600
2023-08-29	14.470	14.570	14.180	14.500	13.169	761,300
2023-08-28	14.300	14.450	14.260	14.370	13.051	890,300
2023-08-25	14.800	14.800	14.240	14.320	13.006	782,700
2023-08-24	14.740	15.020	14.660	14.790	13.433	1,313,000
2023-08-23	14.700	14.800	14.520	14.740	13.387	1,386,800
2023-08-22	14.500	14.820	14.390	14.620	13.278	2,092,000
2023-08-21	14.510	14.630	14.260	14.480	13.151	1,346,500
2023-08-18	14.760	14.790	14.260	14.470	13.142	3,025,400
2023-08-17	15.450	15.450	14.670	14.760	13.406	1,816,500
2023-08-16	15.370	15.610	15.260	15.430	14.014	1,817,200
2023-08-15	14.950	15.500	14.800	15.330	13.923	2,098,900
2023-08-14	14.720	15.040	14.690	14.900	13.533	1,320,100
2023-08-11	14.560	14.920	14.420	14.850	13.487	1,516,700
2023-08-10	14.380	14.640	14.210	14.570	13.233	1,619,500
2023-08-09	14.430	14.550	14.360	14.530	13.197	1,412,600
2023-08-08	14.370	14.590	14.160	14.420	13.097	881,300
2023-08-07	14.630	14.630	14.330	14.510	13.179	990,400
2023-08-04	14.490	14.950	14.490	14.650	13.306	1,825,300
2023-08-03	14.280	14.670	14.200	14.610	13.269	1,613,900
2023-08-02	13.910	14.550	13.900	14.180	12.879	2,236,600
2023-08-01	13.850	13.910	13.670	13.910	12.634	816,800
2023-07-31	13.830	14.010	13.780	13.850	12.579	1,493,500
2023-07-28	13.830	13.830	13.630	13.810	12.543	628,200
2023-07-27	13.640	13.920	13.640	13.690	12.434	742,800
2023-07-26	13.710	13.880	13.550	13.670	12.416	948,700
2023-07-25	13.780	13.960	13.700	13.730	12.470	1,423,100
2023-07-24	13.500	13.810	13.490	13.680	12.425	1,509,900
2023-07-21	13.650	13.790	13.540	13.600	12.352	1,250,800
2023-07-20	13.750	13.840	13.600	13.700	12.443	1,411,400
2023-07-19	13.500	13.760	13.340	13.640	12.388	1,608,700
2023-07-18	13.200	13.530	13.070	13.470	12.234	1,236,800
2023-07-17	13.400	13.400	12.940	13.150	11.943	1,931,700
2023-07-14	12.860	13.670	12.850	13.320	12.098	5,095,300
2023-07-13	12.480	12.790	12.410	12.560	11.408	797,300
2023-07-12	12.430	12.700	12.240	12.480	11.335	2,032,400
2023-07-11	12.180	12.430	11.890	12.340	11.208	1,662,100
2023-07-10	12.120	12.300	12.010	12.160	11.044	1,085,500
2023-07-07	11.960	12.300	11.920	12.150	11.035	1,120,100
2023-07-06	12.040	12.060	11.850	11.950	10.853	1,301,400
2023-07-05	11.930	12.130	11.880	12.050	10.944	1,342,600
2023-07-04	12.050	12.060	11.810	11.930	10.835	1,143,100
2023-07-03	12.510	12.520	11.960	12.050	10.944	3,041,300
2023-06-30	12.320	12.610	12.190	12.490	11.344	2,346,100
2023-06-29	12.080	12.320	12.030	12.260	11.135	1,154,400
2023-06-28	12.170	12.410	11.980	12.080	10.972	957,100
2023-06-27	12.540	12.680	11.830	12.170	11.053	2,213,200
2023-06-26	13.040	13.040	12.440	12.510	11.362	1,591,900
2023-06-23	12.850	13.160	12.850	13.000	11.807	1,283,600
2023-06-22	13.160	13.190	12.850	12.980	11.789	899,100
2023-06-21	13.080	13.320	12.990	13.240	12.025	2,570,700
2023-06-20	13.010	13.340	12.990	13.090	11.889	1,719,100
2023-06-19	12.980	13.300	12.940	13.060	11.862	1,236,600
2023-06-16	12.880	13.080	12.850	12.990	11.798	1,252,800
2023-06-15	13.020	13.090	12.850	12.950	11.762	878,400
2023-06-14	12.740	13.060	12.590	13.030	11.834	1,369,100
2023-06-13	12.800	12.800	12.520	12.630	11.471	1,147,300
2023-06-12	13.070	13.070	12.640	12.820	11.644	1,081,700
2023-06-09	13.190	13.290	12.960	13.000	11.807	1,098,700
2023-06-07	13.270	13.560	12.960	13.050	11.853	1,504,900

← NewerPage 14 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.