Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	10.850	10.970	10.760	10.760	10.760	938,400
2026-01-26	10.840	10.880	10.510	10.800	10.800	908,000
2026-01-23	10.510	10.920	10.490	10.790	10.790	1,403,200
2026-01-22	10.310	10.570	10.310	10.470	10.470	1,392,800
2026-01-21	10.040	10.320	10.040	10.260	10.260	1,047,400
2026-01-20	9.940	10.080	9.900	10.040	10.040	705,200
2026-01-19	9.950	10.050	9.900	10.000	10.000	902,400
2026-01-16	10.030	10.040	9.840	10.010	10.010	1,174,200
2026-01-15	10.040	10.200	10.020	10.030	10.030	1,912,900
2026-01-14	10.070	10.070	9.890	10.040	10.040	1,129,000
2026-01-13	10.040	10.270	9.930	9.970	9.970	1,113,100
2026-01-12	10.010	10.110	9.770	10.110	10.110	1,477,400
2026-01-09	9.760	10.050	9.690	9.950	9.950	4,758,300
2026-01-08	9.750	9.860	9.730	9.750	9.750	1,114,400
2026-01-07	9.850	9.880	9.680	9.760	9.760	1,808,300
2026-01-06	9.880	9.970	9.780	9.850	9.850	2,091,600
2026-01-05	9.810	10.000	9.760	9.870	9.870	1,428,900
2026-01-02	10.100	10.120	9.710	9.820	9.820	2,539,000
2025-12-30	10.060	10.130	9.990	10.090	10.090	759,500
2025-12-29	9.980	10.020	9.910	10.010	10.010	698,900
2025-12-26	9.910	10.050	9.820	10.050	10.050	695,700
2025-12-23	9.890	9.950	9.850	9.910	9.910	619,600
2025-12-22	10.150	10.160	9.830	9.830	9.830	1,458,300
2025-12-19	9.950	10.120	9.940	10.110	10.110	955,700
2025-12-18	10.100	10.100	9.930	9.930	9.930	1,302,000
2025-12-17	10.010	10.170	9.900	10.040	10.040	1,281,900
2025-12-16	10.130	10.180	10.020	10.060	10.060	1,021,100
2025-12-15	10.210	10.300	10.200	10.200	10.200	858,300
2025-12-12	10.360	10.410	10.120	10.190	10.190	823,200
2025-12-11	10.050	10.380	10.010	10.320	10.320	1,573,400
2025-12-10	9.960	10.130	9.900	10.100	10.100	1,442,400
2025-12-09	9.900	9.980	9.780	9.900	9.900	1,299,500
2025-12-08	9.920	10.100	9.920	10.000	10.000	815,600
2025-12-05	10.180	10.250	9.880	9.880	9.880	2,534,800
2025-12-04	10.120	10.210	10.020	10.180	10.180	1,728,600
2025-12-03	10.150	10.290	10.000	10.120	10.120	1,847,500
2025-12-02	10.250	10.310	10.010	10.130	10.130	1,526,600
2025-12-01	10.290	10.410	10.230	10.240	10.240	1,335,800
2025-11-28	10.200	10.390	10.100	10.300	10.300	1,155,300
2025-11-27	10.030	10.260	10.030	10.180	10.180	888,400
2025-11-26	9.790	10.190	9.790	10.100	10.100	1,507,300
2025-11-25	10.090	10.140	9.780	9.780	9.780	1,013,800
2025-11-24	9.930	10.110	9.840	10.060	10.060	1,431,400
2025-11-21	9.920	9.940	9.740	9.900	9.900	1,921,700
2025-11-19	10.010	10.030	9.910	9.910	9.910	1,451,000
2025-11-18	10.110	10.130	10.000	10.060	10.060	1,674,200
2025-11-17	10.270	10.280	10.020	10.110	10.110	3,291,400
2025-11-14	10.290	10.380	10.210	10.220	10.220	1,756,100
2025-11-13	10.540	10.620	10.260	10.270	10.270	1,943,500
2025-11-12	10.570	10.690	10.400	10.520	10.520	2,723,700
2025-11-11	10.410	10.790	10.410	10.570	10.570	2,658,500
2025-11-10	10.720	10.770	10.380	10.410	10.410	2,107,700
2025-11-07	10.910	10.920	10.560	10.720	10.720	1,662,100
2025-11-06	10.750	11.300	10.330	10.960	10.960	3,164,300
2025-11-05	10.850	11.040	10.800	10.920	10.920	1,565,500
2025-11-04	10.950	10.950	10.800	10.850	10.850	948,500
2025-11-03	10.950	11.020	10.830	10.900	10.900	1,446,700
2025-10-31	11.010	11.060	10.890	10.950	10.950	801,800
2025-10-30	10.860	11.130	10.830	10.950	10.950	1,693,100
2025-10-29	10.900	11.000	10.860	10.880	10.880	817,600

← NewerPage 4 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.