Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	12.750	13.460	12.680	13.200	11.989	4,271,100
2023-06-02	12.850	13.200	12.700	12.790	11.616	2,270,700
2023-06-01	12.980	13.140	12.630	12.850	11.671	2,831,300
2023-05-31	12.570	13.040	12.350	12.900	11.716	2,794,500
2023-05-30	12.180	12.580	12.020	12.490	11.344	1,556,900
2023-05-29	12.180	12.460	12.000	12.150	11.035	3,707,100
2023-05-26	12.510	12.580	11.970	12.150	11.035	4,395,900
2023-05-25	12.380	12.780	12.220	12.410	11.271	1,443,300
2023-05-24	12.330	12.470	12.100	12.150	11.035	1,064,400
2023-05-23	12.280	12.590	12.280	12.340	11.208	1,012,100
2023-05-22	12.080	12.460	12.000	12.380	11.244	1,163,200
2023-05-19	11.990	12.320	11.960	12.140	11.026	1,941,600
2023-05-18	11.980	12.140	11.920	11.950	10.853	1,428,700
2023-05-17	11.900	11.990	11.790	11.960	10.863	711,800
2023-05-16	11.870	12.060	11.760	11.760	10.681	1,030,400
2023-05-15	11.740	11.880	11.700	11.880	10.790	1,094,200
2023-05-12	11.680	11.880	11.560	11.720	10.645	1,751,900
2023-05-11	11.000	11.800	10.960	11.660	10.590	5,871,800
2023-05-10	10.700	11.150	10.560	11.080	10.063	3,410,300
2023-05-09	11.750	11.750	10.330	10.610	9.636	10,342,300
2023-05-08	11.860	12.160	11.850	11.920	10.826	978,700
2023-05-05	11.180	11.930	11.150	11.830	10.744	2,535,100
2023-05-04	11.600	11.680	11.190	11.190	10.163	1,132,200
2023-05-03	11.230	11.650	11.100	11.520	10.463	1,146,600
2023-05-02	11.210	11.480	11.190	11.270	10.236	837,600
2023-04-28	11.230	11.450	11.070	11.350	10.309	1,827,900
2023-04-27	11.200	11.340	11.140	11.250	10.218	597,700
2023-04-26	11.100	11.270	11.010	11.180	10.154	945,200
2023-04-25	11.050	11.110	10.900	11.030	10.018	1,028,900
2023-04-24	11.500	11.500	11.010	11.070	10.054	1,818,200
2023-04-20	11.590	11.730	11.450	11.500	10.445	1,447,800
2023-04-19	11.650	11.800	11.550	11.610	10.545	1,218,600
2023-04-18	11.960	12.030	11.700	11.720	10.645	964,300
2023-04-17	11.970	11.990	11.740	11.900	10.808	1,333,400
2023-04-14	12.020	12.090	11.880	11.980	10.881	809,100
2023-04-13	12.200	12.310	11.990	12.050	10.944	1,101,200
2023-04-12	12.270	12.400	12.050	12.170	11.053	1,688,600
2023-04-11	11.840	12.460	11.840	12.240	11.117	2,504,900
2023-04-10	11.920	12.040	11.730	11.810	10.726	1,910,300
2023-04-05	12.180	12.260	12.000	12.200	11.081	1,393,700
2023-04-04	11.990	12.280	11.890	12.160	11.044	1,155,700
2023-04-03	11.980	12.040	11.650	11.890	10.799	3,826,800
2023-03-31	12.120	12.330	11.880	12.000	10.899	2,219,100
2023-03-30	11.950	12.420	11.940	12.100	10.990	1,363,400
2023-03-29	11.920	11.950	11.750	11.850	10.763	1,120,900
2023-03-28	12.010	12.210	11.860	11.920	10.826	1,169,000
2023-03-27	11.830	12.320	11.830	12.020	10.917	1,812,900
2023-03-24	11.130	11.910	11.130	11.760	10.681	2,982,000
2023-03-23	11.400	11.890	11.290	11.510	10.454	4,161,400
2023-03-22	11.040	12.000	10.980	11.300	9.989	4,846,800
2023-03-21	10.760	10.970	10.420	10.650	9.415	3,215,300
2023-03-20	11.020	11.140	10.850	10.960	9.689	1,353,500
2023-03-17	11.000	11.110	10.790	11.020	9.742	1,477,000
2023-03-16	11.020	11.150	10.910	11.010	9.733	2,103,500
2023-03-15	11.110	11.140	10.920	11.060	9.777	1,704,100
2023-03-14	11.500	11.570	11.190	11.220	9.919	1,468,600
2023-03-13	11.450	11.500	11.270	11.430	10.104	955,700
2023-03-10	11.680	11.730	11.400	11.510	10.175	1,138,900
2023-03-09	11.540	11.900	11.440	11.650	10.299	1,821,000
2023-03-08	11.300	11.690	11.270	11.530	10.193	1,318,600

← NewerPage 15 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.