Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	12.690	12.780	12.190	12.450	10.676	1,483,500
2022-03-18	12.360	12.650	12.270	12.650	10.848	1,440,700
2022-03-17	12.250	12.360	12.020	12.360	10.599	999,400
2022-03-16	12.170	12.460	12.060	12.340	10.582	1,561,700
2022-03-15	11.680	12.330	11.530	12.050	10.333	2,390,300
2022-03-14	12.090	12.450	11.860	11.990	10.282	1,882,100
2022-03-11	12.100	12.290	11.590	11.970	9.922	3,036,700
2022-03-10	12.240	12.560	11.800	11.800	9.781	6,276,600
2022-03-09	11.850	12.350	11.760	11.850	9.823	3,184,800
2022-03-08	11.830	11.970	11.490	11.810	9.789	1,524,000
2022-03-07	12.140	12.380	11.680	11.680	9.682	1,688,600
2022-03-04	12.990	12.990	12.080	12.150	10.071	3,308,500
2022-03-03	12.930	13.360	12.870	12.990	10.767	1,656,900
2022-03-02	13.080	13.150	12.820	12.940	10.726	1,485,200
2022-02-25	13.170	13.300	12.870	13.060	10.825	2,129,200
2022-02-24	13.300	13.310	12.600	13.260	10.991	2,489,800
2022-02-23	13.460	13.900	13.450	13.570	11.248	833,300
2022-02-22	13.740	13.900	13.310	13.410	11.116	1,629,800
2022-02-21	14.240	14.240	13.540	13.600	11.273	1,359,600
2022-02-18	14.080	14.380	14.080	14.250	11.812	899,400
2022-02-17	14.500	14.670	14.070	14.070	11.663	1,211,300
2022-02-16	14.280	14.590	14.250	14.360	11.903	1,384,400
2022-02-15	13.880	14.330	13.830	14.240	11.804	922,400
2022-02-14	13.740	13.930	13.610	13.820	11.455	1,015,300
2022-02-11	13.880	14.200	13.640	13.710	11.364	1,622,900
2022-02-10	13.830	14.160	13.810	13.810	11.447	954,900
2022-02-09	13.720	14.210	13.660	13.960	11.572	985,600
2022-02-08	13.840	13.900	13.670	13.750	11.397	1,094,000
2022-02-07	14.010	14.060	13.620	13.840	11.472	1,645,500
2022-02-04	14.170	14.250	13.760	14.050	11.646	1,496,300
2022-02-03	14.660	14.750	14.070	14.200	11.770	2,537,300
2022-02-02	14.950	15.040	14.610	14.660	12.152	1,260,300
2022-02-01	15.090	15.250	14.820	14.930	12.376	1,408,800
2022-01-31	14.770	15.120	14.610	15.070	12.492	1,167,800
2022-01-28	14.630	14.960	14.570	14.760	12.235	1,227,700
2022-01-27	14.710	14.960	14.500	14.690	12.177	1,302,900
2022-01-26	15.060	15.220	14.610	14.700	12.185	1,302,900
2022-01-25	14.190	15.060	14.090	14.900	12.351	1,228,600
2022-01-24	14.300	14.390	13.690	14.220	11.787	1,796,000
2022-01-21	14.910	14.910	14.260	14.340	11.886	1,681,900
2022-01-20	14.730	15.020	14.520	14.820	12.284	1,678,200
2022-01-19	14.850	15.070	14.690	14.790	12.259	982,200
2022-01-18	14.880	14.920	14.620	14.840	12.301	1,079,800
2022-01-17	15.120	15.220	14.810	14.870	12.326	793,400
2022-01-14	14.740	15.150	14.320	15.110	12.525	1,131,000
2022-01-13	14.800	14.950	14.640	14.740	12.218	710,700
2022-01-12	14.250	14.850	14.240	14.800	12.268	883,800
2022-01-11	14.160	14.540	14.160	14.230	11.795	916,400
2022-01-10	14.250	14.570	14.110	14.270	11.828	865,900
2022-01-07	14.200	14.500	14.000	14.380	11.920	1,206,800
2022-01-06	14.440	14.620	14.100	14.330	11.878	1,651,800
2022-01-05	14.990	15.230	14.420	14.440	11.969	960,300
2022-01-04	15.020	15.240	14.820	15.090	12.508	1,268,600
2022-01-03	15.280	15.540	14.950	15.000	12.434	1,443,300
2021-12-30	14.910	15.440	14.830	15.350	12.724	2,335,800
2021-12-29	15.210	15.480	14.900	14.900	12.351	776,000
2021-12-28	15.020	15.320	14.910	15.220	12.616	836,300
2021-12-27	15.770	16.240	15.710	15.990	13.254	1,673,000
2021-12-23	15.660	15.820	15.490	15.620	12.114	885,800
2021-12-22	15.830	15.900	15.330	15.500	12.021	1,886,100

← NewerPage 20 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.