Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	11.290	11.350	11.100	11.310	9.998	1,047,700
2023-03-06	11.300	11.520	11.220	11.290	9.981	829,000
2023-03-03	10.910	11.320	10.880	11.230	9.928	974,200
2023-03-02	11.000	11.010	10.810	10.920	9.654	857,100
2023-03-01	11.260	11.620	10.960	11.000	9.724	1,828,600
2023-02-28	11.060	11.530	11.060	11.270	9.963	1,558,700
2023-02-27	11.030	11.190	10.970	11.060	9.777	726,400
2023-02-24	10.990	11.120	10.930	11.030	9.751	1,079,000
2023-02-23	11.120	11.210	10.950	11.000	9.724	1,130,000
2023-02-22	11.240	11.410	11.080	11.100	9.813	1,300,300
2023-02-17	11.340	11.450	11.240	11.240	9.936	927,800
2023-02-16	11.360	11.690	11.290	11.330	10.016	814,400
2023-02-15	11.710	11.730	11.270	11.390	10.069	1,431,200
2023-02-14	11.740	11.930	11.440	11.710	10.352	1,773,900
2023-02-13	11.450	11.790	11.380	11.670	10.317	1,805,000
2023-02-10	11.040	11.620	11.010	11.490	10.157	1,355,000
2023-02-08	11.320	11.380	11.020	11.140	9.848	1,312,400
2023-02-07	11.120	11.480	11.100	11.260	9.954	1,303,600
2023-02-06	10.950	11.300	10.750	11.130	9.839	1,860,800
2023-02-03	11.280	11.320	10.860	10.910	9.645	1,474,300
2023-02-02	11.240	11.540	11.230	11.320	10.007	1,139,100
2023-02-01	11.450	11.510	11.210	11.320	10.007	1,275,500
2023-01-31	11.270	11.620	11.130	11.460	10.131	1,754,200
2023-01-30	11.590	11.640	11.280	11.310	9.998	1,231,000
2023-01-27	11.630	11.710	11.470	11.560	10.219	1,099,800
2023-01-26	11.280	11.610	11.240	11.570	10.228	920,600
2023-01-25	11.150	11.330	11.070	11.270	9.963	2,346,800
2023-01-24	11.120	11.290	11.080	11.190	9.892	1,125,700
2023-01-23	11.200	11.380	11.050	11.090	9.804	1,301,700
2023-01-20	10.830	11.240	10.820	11.190	9.892	1,382,600
2023-01-19	10.960	10.980	10.600	10.840	9.583	3,298,800
2023-01-18	11.240	11.240	10.960	11.050	9.768	3,270,600
2023-01-17	10.250	11.580	10.250	11.300	9.989	3,085,100
2023-01-16	10.730	10.730	10.200	10.200	9.017	2,430,700
2023-01-13	11.200	11.230	10.740	10.790	9.539	3,208,800
2023-01-12	11.640	11.670	11.170	11.270	9.963	2,559,100
2023-01-11	11.410	11.720	11.290	11.690	10.334	1,705,600
2023-01-10	11.370	11.490	11.140	11.420	10.096	1,833,500
2023-01-09	11.170	11.480	10.910	11.410	10.087	2,007,100
2023-01-06	11.190	11.380	11.010	11.250	9.945	2,041,300
2023-01-05	11.270	11.320	10.710	11.190	9.892	2,722,200
2023-01-04	11.380	11.430	11.110	11.220	9.919	1,643,300
2023-01-03	11.440	11.550	11.050	11.350	10.034	1,546,300
2023-01-02	11.630	11.660	11.290	11.480	10.149	962,900
2022-12-29	11.820	11.890	11.590	11.770	10.405	1,336,500
2022-12-28	11.780	11.880	11.630	11.780	10.414	1,142,400
2022-12-27	12.090	12.090	11.640	11.720	10.361	1,653,500
2022-12-26	11.910	12.210	11.550	12.030	10.635	1,135,400
2022-12-23	11.960	12.170	11.870	11.940	10.555	1,702,300
2022-12-22	12.180	12.260	11.830	12.090	10.688	1,390,900
2022-12-21	12.340	12.520	12.110	12.170	10.759	864,600
2022-12-20	12.280	12.650	12.160	12.300	10.874	1,242,400
2022-12-19	12.480	12.630	12.250	12.300	10.874	1,390,100
2022-12-16	12.020	12.460	12.020	12.440	10.997	1,279,300
2022-12-15	11.960	12.240	11.940	12.060	10.661	1,239,400
2022-12-14	12.080	12.150	11.780	12.050	10.653	1,598,800
2022-12-13	12.460	12.760	12.160	12.160	10.750	904,000
2022-12-12	12.510	12.730	12.170	12.430	10.988	1,547,600
2022-12-09	12.440	12.790	12.400	12.570	11.112	945,300
2022-12-08	12.610	12.820	12.410	12.510	11.059	1,129,400

← NewerPage 16 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.