Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	12.740	12.850	12.510	12.700	11.227	852,100
2022-12-06	12.750	13.010	12.550	12.800	11.316	1,736,500
2022-12-05	13.200	13.320	12.710	12.800	11.316	797,400
2022-12-02	13.400	13.630	13.150	13.280	11.740	1,547,400
2022-12-01	13.010	13.740	12.970	13.330	11.784	1,615,000
2022-11-30	13.070	13.400	12.980	13.200	11.669	1,271,700
2022-11-29	13.150	13.250	12.900	13.090	11.572	1,935,800
2022-11-28	14.050	14.050	12.760	13.070	11.554	3,622,300
2022-11-25	14.110	14.550	14.040	14.130	12.491	1,531,700
2022-11-24	14.330	14.420	14.080	14.140	12.500	1,339,700
2022-11-23	13.660	14.350	13.540	14.210	12.562	1,952,100
2022-11-22	13.360	14.060	13.360	13.730	12.138	2,353,300
2022-11-21	13.390	13.790	13.290	13.350	11.802	1,146,200
2022-11-18	13.740	14.100	13.360	13.370	11.819	1,446,700
2022-11-17	13.580	13.670	13.170	13.630	12.049	2,599,800
2022-11-16	13.710	14.090	13.610	13.840	12.235	2,267,400
2022-11-14	13.390	14.020	13.330	13.790	12.191	2,328,200
2022-11-11	12.630	13.360	12.220	13.310	11.766	2,238,200
2022-11-10	13.000	13.000	12.050	12.370	10.935	7,838,600
2022-11-09	13.690	14.170	13.640	13.660	12.076	1,557,300
2022-11-08	13.890	13.890	13.530	13.760	12.164	1,705,500
2022-11-07	13.850	14.050	13.660	13.950	12.332	1,362,600
2022-11-04	14.320	14.410	13.740	13.860	12.253	2,065,100
2022-11-03	14.080	14.250	13.770	14.080	12.447	1,553,100
2022-11-01	14.420	14.500	14.060	14.160	12.518	1,251,500
2022-10-31	13.700	14.480	13.700	14.220	12.571	1,854,000
2022-10-28	13.810	14.330	13.800	14.090	12.456	1,334,300
2022-10-27	13.630	14.080	13.580	13.910	12.297	1,208,000
2022-10-26	13.930	13.930	13.530	13.590	12.014	1,376,700
2022-10-25	13.970	14.480	13.800	14.040	12.412	1,976,700
2022-10-24	13.420	14.070	13.370	13.870	12.261	2,378,000
2022-10-21	13.090	13.490	13.070	13.450	11.890	1,455,700
2022-10-20	13.340	13.430	13.010	13.140	11.616	1,432,200
2022-10-19	13.270	13.350	13.050	13.260	11.722	815,800
2022-10-18	13.250	13.330	12.920	13.180	11.651	1,425,600
2022-10-17	12.850	13.380	12.780	13.090	11.572	1,511,800
2022-10-14	13.130	13.160	12.710	12.740	11.262	1,009,100
2022-10-13	12.300	13.280	12.220	13.040	11.528	2,645,500
2022-10-11	12.430	12.490	12.200	12.350	10.918	1,969,300
2022-10-10	12.670	12.700	12.430	12.470	11.024	1,286,900
2022-10-07	13.030	13.070	12.550	12.610	11.148	2,077,800
2022-10-06	12.710	13.130	12.580	13.020	11.510	2,067,200
2022-10-05	13.190	13.250	12.670	12.680	11.209	2,180,100
2022-10-04	13.540	13.600	13.010	13.130	11.607	2,246,200
2022-10-03	13.010	13.740	12.990	13.510	11.943	2,722,700
2022-09-30	12.410	12.740	12.380	12.700	11.052	1,895,400
2022-09-29	12.390	12.740	12.330	12.460	10.843	2,333,500
2022-09-28	12.720	12.860	12.580	12.580	10.947	1,510,300
2022-09-27	12.790	13.100	12.650	12.720	11.069	2,670,400
2022-09-26	13.110	13.150	12.600	12.660	11.017	1,835,400
2022-09-23	13.030	13.280	12.930	13.210	11.496	1,742,200
2022-09-22	12.790	13.240	12.700	13.180	11.469	1,924,700
2022-09-21	12.880	12.950	12.610	12.630	10.991	1,317,700
2022-09-20	12.790	13.040	12.700	12.840	11.174	2,000,500
2022-09-19	12.570	12.840	12.230	12.760	11.104	2,171,900
2022-09-16	12.810	12.830	12.430	12.690	11.043	2,642,200
2022-09-15	12.650	13.110	12.640	12.890	11.217	2,445,600
2022-09-14	12.660	12.770	12.380	12.650	11.008	2,018,500
2022-09-13	12.740	12.850	12.530	12.640	11.000	2,177,300
2022-09-12	13.230	13.300	12.800	12.860	11.191	3,442,500

← NewerPage 17 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.