Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	13.170	13.200	12.900	13.100	11.400	1,671,000
2022-09-08	13.070	13.120	12.690	13.020	11.330	3,260,600
2022-09-06	13.150	13.210	12.810	12.980	11.295	2,175,000
2022-09-05	13.590	13.640	13.150	13.260	11.539	2,037,000
2022-09-02	13.760	14.020	13.500	13.500	11.748	2,770,100
2022-09-01	13.600	13.810	13.330	13.630	11.861	4,095,900
2022-08-31	14.260	14.260	13.530	13.600	11.835	3,282,100
2022-08-30	14.900	15.000	14.040	14.180	12.340	3,399,700
2022-08-29	14.810	15.060	14.730	14.850	12.923	884,500
2022-08-26	15.150	15.290	14.800	14.870	12.940	889,200
2022-08-25	15.300	15.440	15.050	15.140	13.175	1,127,600
2022-08-24	15.400	15.400	15.090	15.240	13.262	1,307,500
2022-08-23	15.530	15.710	15.280	15.380	13.384	1,196,700
2022-08-22	15.150	15.550	15.110	15.420	13.419	1,655,600
2022-08-19	15.740	15.740	15.200	15.270	13.288	1,171,800
2022-08-18	16.080	16.130	15.520	15.820	13.767	1,631,800
2022-08-17	16.430	16.550	15.930	16.120	14.028	1,685,000
2022-08-16	16.810	16.880	16.320	16.570	14.419	2,536,700
2022-08-15	17.180	17.290	16.430	16.810	14.628	2,559,900
2022-08-12	17.320	17.510	17.060	17.320	15.072	1,895,200
2022-08-11	18.280	18.490	17.030	17.250	15.011	3,146,800
2022-08-10	17.940	18.630	17.810	18.600	16.186	2,831,500
2022-08-09	17.230	17.890	17.230	17.770	15.464	2,628,100
2022-08-08	17.100	17.310	16.880	17.170	14.942	1,386,500
2022-08-05	16.750	17.050	16.730	16.930	14.733	1,364,700
2022-08-04	16.140	16.780	16.120	16.710	14.541	2,037,900
2022-08-03	15.780	16.110	15.470	16.110	14.019	1,286,700
2022-08-02	15.830	16.290	15.710	15.750	13.706	1,797,700
2022-08-01	15.670	15.930	15.540	15.880	13.819	1,404,200
2022-07-29	15.510	15.690	15.410	15.670	13.636	1,240,500
2022-07-28	15.850	15.990	15.480	15.490	13.480	931,100
2022-07-27	15.590	16.040	15.500	15.900	13.836	1,189,600
2022-07-26	15.450	15.680	15.250	15.530	13.514	915,500
2022-07-25	15.520	15.600	15.080	15.450	13.445	1,048,300
2022-07-22	15.430	15.750	15.350	15.460	13.454	990,600
2022-07-21	15.390	15.580	15.280	15.520	13.506	1,271,900
2022-07-20	15.380	15.690	15.170	15.520	13.506	1,206,300
2022-07-19	15.310	15.600	14.940	15.420	13.419	963,500
2022-07-18	15.270	15.420	15.010	15.180	13.210	871,400
2022-07-15	15.170	15.400	14.710	15.280	13.297	1,155,500
2022-07-14	14.980	15.160	14.660	15.100	13.140	1,386,600
2022-07-13	15.370	15.610	15.120	15.120	13.158	676,400
2022-07-12	15.100	15.560	14.910	15.460	13.454	1,078,700
2022-07-11	15.410	15.650	14.990	15.100	13.140	965,100
2022-07-08	15.540	15.980	15.340	15.580	13.558	1,196,600
2022-07-07	15.470	15.830	15.420	15.570	13.549	1,340,700
2022-07-06	14.820	15.300	14.660	15.300	13.314	1,259,300
2022-07-05	15.550	15.550	14.550	14.850	12.923	1,876,900
2022-07-04	16.000	16.180	15.780	15.810	13.758	1,144,300
2022-07-01	15.570	16.220	15.570	16.090	13.797	1,612,500
2022-06-30	15.860	15.990	15.530	15.710	13.472	1,377,300
2022-06-29	15.770	16.200	15.690	16.090	13.797	1,426,400
2022-06-28	15.820	16.220	15.580	15.780	13.532	1,462,600
2022-06-27	16.130	16.240	15.480	15.620	13.394	1,094,000
2022-06-24	15.860	16.410	15.700	16.110	13.815	1,611,900
2022-06-23	15.520	15.870	15.490	15.710	13.472	1,683,700
2022-06-22	14.890	15.600	14.890	15.420	13.223	1,388,700
2022-06-21	15.460	15.630	14.860	15.110	12.957	1,059,500
2022-06-20	15.660	15.800	15.230	15.410	13.214	677,200
2022-06-17	15.770	15.800	15.260	15.690	13.454	1,092,500

← NewerPage 18 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.