Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	15.960	16.050	15.390	15.530	12.044	762,100
2021-12-20	15.650	15.910	15.260	15.790	12.246	1,415,700
2021-12-17	16.700	16.810	15.860	15.860	12.300	2,370,300
2021-12-16	16.390	17.080	16.250	16.660	12.921	1,503,600
2021-12-15	16.390	16.600	16.060	16.110	12.494	1,733,000
2021-12-14	16.640	16.950	16.380	16.400	12.719	1,582,100
2021-12-13	15.940	16.970	15.940	16.540	12.827	1,886,700
2021-12-10	15.760	16.000	15.680	15.930	12.354	1,064,200
2021-12-09	15.700	15.780	15.400	15.690	12.168	1,077,500
2021-12-08	15.510	16.640	15.370	15.730	12.199	1,882,600
2021-12-07	15.720	15.790	15.370	15.370	11.920	1,016,100
2021-12-06	15.380	15.820	15.320	15.490	12.013	1,462,900
2021-12-03	14.960	15.580	14.890	15.240	11.819	1,829,500
2021-12-02	14.250	15.070	14.240	14.950	11.594	1,894,700
2021-12-01	14.280	14.790	13.970	14.090	10.927	2,779,800
2021-11-30	14.750	14.940	14.060	14.440	11.199	2,329,400
2021-11-29	15.020	15.130	14.620	14.870	11.532	1,120,400
2021-11-26	15.160	15.190	14.430	14.920	11.571	1,487,200
2021-11-25	15.660	15.900	15.330	15.520	12.036	1,489,900
2021-11-24	15.260	15.760	15.260	15.550	12.060	1,008,400
2021-11-23	15.390	15.530	15.100	15.430	11.967	1,814,000
2021-11-22	15.380	15.750	15.130	15.320	11.881	1,116,900
2021-11-19	15.290	15.570	15.140	15.280	11.850	1,682,900
2021-11-18	15.890	15.950	15.060	15.300	11.866	2,429,000
2021-11-17	16.800	16.940	15.510	15.870	12.308	3,012,900
2021-11-16	17.000	17.080	16.320	16.520	12.812	1,670,300
2021-11-12	16.700	17.120	16.550	16.930	13.130	1,283,300
2021-11-11	17.000	17.250	16.690	16.880	13.091	1,763,000
2021-11-10	16.680	17.070	16.570	16.770	13.006	1,138,600
2021-11-09	16.720	17.090	16.640	16.820	13.045	1,057,400
2021-11-08	16.880	16.950	16.500	16.720	12.967	953,000
2021-11-05	16.970	17.480	16.750	16.990	13.176	871,900
2021-11-04	17.500	17.500	16.850	16.970	13.161	1,996,400
2021-11-03	16.800	17.730	16.790	17.550	13.611	1,966,200
2021-11-01	16.960	17.100	16.560	17.100	13.262	1,535,300
2021-10-29	17.330	17.580	16.550	16.780	13.014	1,534,800
2021-10-28	17.850	17.880	17.030	17.260	13.386	2,400,300
2021-10-27	17.370	18.250	17.370	18.030	13.983	2,051,000
2021-10-26	18.060	18.110	17.340	17.440	13.525	826,800
2021-10-25	17.330	18.320	17.270	18.220	14.130	2,020,400
2021-10-22	17.860	17.910	16.490	17.210	13.347	3,137,800
2021-10-21	18.570	18.800	17.780	18.100	14.037	2,574,300
2021-10-20	19.220	19.320	18.740	18.930	14.681	2,269,100

← NewerPage 21 of 21 · 1,243 trading days

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.