Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	15.400	16.070	15.400	16.030	13.746	1,735,600
2022-06-14	15.170	15.370	15.020	15.250	13.077	1,267,000
2022-06-13	15.990	15.990	15.060	15.130	12.974	1,793,600
2022-06-10	16.310	16.450	15.960	16.110	13.815	1,658,400
2022-06-09	16.230	16.660	16.040	16.490	14.140	1,820,600
2022-06-08	15.670	16.540	15.530	16.140	13.840	2,001,100
2022-06-07	16.030	16.030	15.570	15.810	13.557	1,192,100
2022-06-06	16.220	16.250	15.750	16.090	13.797	1,560,300
2022-06-03	15.860	16.290	15.710	16.130	13.832	1,477,100
2022-06-02	16.110	16.250	15.670	15.920	13.652	2,193,500
2022-06-01	14.900	16.070	14.530	16.050	13.763	2,273,900
2022-05-31	14.710	15.140	14.690	14.900	12.777	1,038,400
2022-05-30	15.040	15.180	14.590	14.660	12.571	1,240,600
2022-05-27	14.940	15.040	14.690	15.040	12.897	1,133,600
2022-05-26	15.000	15.260	14.760	14.900	12.777	1,190,700
2022-05-25	14.860	15.080	14.590	15.030	12.888	937,300
2022-05-24	14.790	15.050	14.570	14.870	12.751	1,153,300
2022-05-23	14.150	15.100	14.150	15.020	12.880	1,951,400
2022-05-20	14.580	14.630	13.980	14.140	12.125	1,815,600
2022-05-19	14.750	14.820	14.450	14.490	12.425	1,078,500
2022-05-18	15.010	15.120	14.400	14.740	12.640	1,591,800
2022-05-17	14.730	15.020	14.650	14.950	12.820	1,301,900
2022-05-16	14.870	14.950	14.550	14.590	12.511	1,264,900
2022-05-13	14.290	15.040	14.280	14.870	12.751	1,922,200
2022-05-12	13.470	14.340	13.410	14.280	12.245	1,954,200
2022-05-11	13.200	13.790	13.110	13.490	11.568	2,328,000
2022-05-10	13.060	13.350	12.610	13.120	11.251	3,140,900
2022-05-09	12.860	12.980	12.540	12.540	10.753	1,318,000
2022-05-06	13.460	13.800	12.990	13.130	11.259	2,301,100
2022-05-05	13.480	13.740	13.330	13.470	11.551	1,537,200
2022-05-04	13.080	13.560	12.930	13.560	11.628	1,430,700
2022-05-03	12.890	13.310	12.890	13.100	11.233	1,014,400
2022-05-02	13.400	13.450	12.600	12.910	11.070	1,817,400
2022-04-29	13.410	13.690	13.100	13.330	11.431	2,309,700
2022-04-28	13.180	13.370	12.890	13.260	11.371	832,400
2022-04-27	13.080	13.350	12.960	13.100	11.233	946,600
2022-04-26	13.210	13.400	12.890	13.070	11.208	1,137,000
2022-04-25	13.090	13.420	12.820	13.280	11.388	1,395,700
2022-04-22	13.180	13.380	13.010	13.250	11.362	1,488,500
2022-04-20	12.720	13.500	12.680	13.400	11.491	2,264,200
2022-04-19	12.320	12.800	12.280	12.800	10.976	1,918,300
2022-04-18	12.050	12.390	12.010	12.320	10.565	1,865,600
2022-04-14	11.500	12.060	11.410	11.990	10.282	2,328,200
2022-04-13	11.570	11.660	11.410	11.550	9.904	1,600,100
2022-04-12	11.820	11.990	11.410	11.460	9.827	1,893,300
2022-04-11	11.860	11.910	11.640	11.660	9.999	1,167,000
2022-04-08	11.960	12.110	11.820	11.900	10.204	956,900
2022-04-07	12.040	12.170	11.910	11.950	10.247	1,179,900
2022-04-06	12.400	12.410	11.940	12.070	10.350	1,362,500
2022-04-05	12.880	12.940	12.370	12.420	10.650	1,553,600
2022-04-04	12.730	12.990	12.650	12.920	11.079	889,300
2022-04-01	12.990	13.190	12.570	12.720	10.908	2,002,700
2022-03-31	13.130	13.270	12.790	12.850	11.019	1,338,200
2022-03-30	12.920	13.380	12.780	13.100	11.233	2,503,300
2022-03-29	12.900	13.100	12.640	13.000	11.148	2,883,400
2022-03-28	12.890	12.890	12.530	12.730	10.916	1,651,200
2022-03-25	12.700	12.940	12.530	12.850	11.019	1,356,700
2022-03-24	12.460	12.760	12.400	12.710	10.899	846,000
2022-03-23	12.460	12.580	12.300	12.450	10.676	1,067,400
2022-03-22	12.470	12.790	12.380	12.510	10.727	1,168,400

← NewerPage 19 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.