Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.400	9.400	9.220	9.300	9.300	764,800
2026-07-21	9.330	9.420	9.260	9.350	9.350	486,000
2026-07-20	9.380	9.440	9.260	9.340	9.340	612,600
2026-07-17	9.260	9.470	9.260	9.350	9.350	741,900
2026-07-16	9.080	9.340	9.060	9.340	9.340	715,600
2026-07-15	9.290	9.370	9.180	9.230	9.230	469,600
2026-07-14	9.200	9.330	9.120	9.330	9.330	603,600
2026-07-13	9.290	9.350	9.130	9.250	9.250	864,100
2026-07-10	9.070	9.420	9.070	9.320	9.320	1,401,100
2026-07-09	8.850	9.050	8.800	9.030	9.030	845,300
2026-07-08	8.900	8.910	8.760	8.840	8.840	662,600
2026-07-07	8.990	9.000	8.870	8.890	8.890	496,500
2026-07-06	9.000	9.010	8.860	8.940	8.940	670,800
2026-07-03	8.970	9.050	8.870	9.010	9.010	466,800
2026-07-02	9.140	9.200	8.890	8.920	8.920	1,204,300
2026-07-01	9.020	9.260	9.000	9.080	9.080	964,700
2026-06-30	9.140	9.140	8.960	9.020	9.020	707,600
2026-06-29	9.260	9.260	9.000	9.140	9.140	515,700
2026-06-26	9.210	9.270	9.090	9.270	9.270	414,000
2026-06-25	9.040	9.230	9.000	9.110	9.110	447,400
2026-06-24	9.060	9.080	8.910	9.040	9.040	847,100
2026-06-23	9.280	9.280	9.010	9.100	9.100	855,000
2026-06-22	9.440	9.440	9.150	9.280	9.280	1,104,300
2026-06-19	9.020	9.460	8.920	9.460	9.460	1,451,400
2026-06-18	8.900	9.140	8.890	9.020	9.020	1,375,900
2026-06-17	9.250	9.340	8.930	8.990	8.990	790,800
2026-06-16	9.200	9.260	9.100	9.250	9.250	687,500
2026-06-15	9.190	9.510	9.100	9.110	9.110	809,800
2026-06-12	9.030	9.300	8.880	9.150	9.150	2,679,300
2026-06-11	8.770	8.890	8.590	8.780	8.780	1,396,700
2026-06-10	9.020	9.020	8.670	8.740	8.740	1,341,600
2026-06-09	8.950	9.120	8.900	8.940	8.940	828,600
2026-06-08	9.010	9.120	8.890	8.940	8.940	810,300
2026-06-05	9.140	9.250	8.930	8.940	8.940	1,162,100
2026-06-03	9.310	9.340	8.980	9.030	9.030	855,000
2026-06-02	9.140	9.560	9.100	9.440	9.440	1,112,400
2026-06-01	8.990	9.090	8.800	9.050	9.050	949,200
2026-05-29	9.030	9.090	8.930	8.980	8.980	790,400
2026-05-28	9.180	9.210	9.020	9.020	9.020	546,500
2026-05-27	9.090	9.320	9.090	9.120	9.120	692,200
2026-05-26	9.140	9.140	8.960	9.090	9.090	744,100
2026-05-25	9.080	9.170	9.040	9.100	9.100	550,400
2026-05-22	9.130	9.130	8.980	9.080	9.080	491,000
2026-05-21	9.010	9.130	8.950	9.090	9.090	953,100
2026-05-20	8.790	9.080	8.760	9.040	9.040	674,200
2026-05-19	9.000	9.000	8.690	8.740	8.740	1,343,300
2026-05-18	9.050	9.150	8.950	9.000	9.000	682,800
2026-05-15	9.230	9.300	9.080	9.150	9.150	1,282,100
2026-05-14	9.380	9.510	9.240	9.400	9.400	1,586,900
2026-05-13	9.450	9.470	9.220	9.290	9.290	1,620,200
2026-05-12	9.670	9.680	9.440	9.500	9.500	1,144,700
2026-05-11	9.730	9.730	9.590	9.690	9.690	579,300
2026-05-08	9.800	9.860	9.620	9.740	9.740	1,463,500
2026-05-07	10.100	10.190	9.700	9.700	9.700	1,424,600
2026-05-06	9.840	10.220	9.820	10.100	10.100	1,115,000
2026-05-05	9.770	9.890	9.560	9.780	9.780	902,700
2026-05-04	9.440	9.870	9.410	9.800	9.800	1,114,500
2026-04-30	9.590	9.590	9.270	9.450	9.450	1,508,000
2026-04-29	9.580	9.620	9.350	9.400	9.400	933,600
2026-04-28	9.760	9.760	9.570	9.600	9.600	783,800

← NewerPage 2 of 21 · 1,245 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.