Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.760	9.990	9.660	9.710	9.710	870,200
2026-04-24	9.990	10.040	9.710	9.820	9.820	869,800
2026-04-23	10.230	10.420	9.850	9.930	9.930	949,100
2026-04-22	10.560	10.560	10.200	10.230	10.230	814,700
2026-04-20	10.210	10.600	10.160	10.530	10.530	1,363,200
2026-04-17	10.030	10.330	10.030	10.260	10.260	1,223,100
2026-04-16	10.310	10.340	10.010	10.010	10.010	793,100
2026-04-15	10.140	10.300	10.090	10.300	10.300	2,203,400
2026-04-14	10.060	10.200	9.970	10.180	10.180	813,100
2026-04-13	9.930	10.130	9.800	10.000	10.000	1,936,800
2026-04-10	9.740	10.450	9.740	10.070	10.070	4,747,900
2026-04-09	9.200	9.720	9.200	9.640	9.640	2,050,100
2026-04-08	9.060	9.400	9.040	9.200	9.200	2,051,100
2026-04-07	9.060	9.090	8.870	8.910	8.910	1,694,600
2026-04-06	9.270	9.310	9.070	9.120	9.120	882,400
2026-04-02	9.290	9.340	9.030	9.260	9.260	1,477,100
2026-04-01	9.170	9.450	9.160	9.410	9.410	2,304,500
2026-03-31	8.980	9.200	8.950	9.140	9.140	1,363,700
2026-03-30	8.880	8.980	8.860	8.970	8.970	998,700
2026-03-27	9.030	9.040	8.830	8.840	8.840	979,100
2026-03-26	9.160	9.170	9.010	9.040	9.040	593,600
2026-03-25	9.110	9.250	9.060	9.170	9.170	1,172,300
2026-03-24	9.270	9.270	8.950	9.050	9.050	703,400
2026-03-23	8.940	9.310	8.940	9.220	9.220	949,700
2026-03-20	9.120	9.150	8.860	8.870	8.870	1,150,500
2026-03-19	9.070	9.110	8.900	9.100	9.100	1,403,800
2026-03-18	9.240	9.380	9.080	9.080	9.080	1,093,500
2026-03-17	9.210	9.440	9.210	9.240	9.240	853,800
2026-03-16	9.260	9.370	9.200	9.210	9.210	1,409,900
2026-03-13	9.310	9.470	9.200	9.200	9.200	1,132,600
2026-03-12	9.270	9.410	9.180	9.350	9.350	1,948,500
2026-03-11	9.430	9.600	9.310	9.310	9.310	1,251,400
2026-03-10	9.310	9.560	9.280	9.490	9.490	1,221,100
2026-03-09	9.480	9.480	9.120	9.300	9.300	1,503,600
2026-03-06	9.700	9.790	9.430	9.460	9.460	1,542,600
2026-03-05	9.800	9.960	9.660	9.740	9.740	1,911,100
2026-03-04	9.950	10.120	9.730	9.800	9.800	1,556,200
2026-03-03	10.100	10.100	9.840	9.860	9.860	2,082,600
2026-03-02	10.500	10.500	10.120	10.180	10.180	1,774,700
2026-02-27	10.450	10.580	10.420	10.550	10.550	987,700
2026-02-26	10.330	10.830	10.170	10.510	10.510	3,299,200
2026-02-25	10.900	10.930	10.570	10.600	10.600	781,100
2026-02-24	10.410	10.950	10.410	10.910	10.910	1,400,700
2026-02-23	10.520	10.620	10.360	10.430	10.430	1,061,100
2026-02-20	10.510	10.600	10.280	10.520	10.520	1,175,500
2026-02-19	10.560	10.600	10.410	10.510	10.510	1,122,300
2026-02-18	10.440	10.680	10.420	10.540	10.540	899,800
2026-02-13	10.450	10.520	10.260	10.500	10.500	565,800
2026-02-12	10.580	10.830	10.430	10.480	10.480	1,524,700
2026-02-11	10.420	10.640	10.420	10.560	10.560	844,300
2026-02-10	10.510	10.510	10.350	10.410	10.410	826,500
2026-02-09	10.540	10.600	10.400	10.480	10.480	1,204,500
2026-02-06	10.500	10.540	10.290	10.500	10.500	1,278,500
2026-02-05	10.750	10.770	10.480	10.490	10.490	1,430,500
2026-02-04	10.710	10.900	10.570	10.720	10.720	1,552,100
2026-02-03	10.890	11.050	10.700	10.750	10.750	1,631,000
2026-02-02	10.990	11.020	10.810	10.880	10.880	895,700
2026-01-30	10.890	11.070	10.840	11.020	11.020	1,249,900
2026-01-29	11.100	11.230	10.780	10.860	10.860	1,259,800
2026-01-28	10.890	11.100	10.830	11.050	11.050	1,283,900

← NewerPage 3 of 5 · 247 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.