Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	11.010	11.060	10.780	10.850	10.850	2,133,700
2025-10-27	10.870	11.070	10.870	10.980	10.980	1,015,600
2025-10-24	10.840	11.050	10.820	10.850	10.850	698,600
2025-10-23	10.940	10.940	10.720	10.820	10.820	895,100
2025-10-22	10.830	10.960	10.820	10.870	10.870	826,700
2025-10-21	10.790	10.910	10.700	10.830	10.830	927,000
2025-10-20	10.740	10.810	10.680	10.730	10.730	633,700
2025-10-17	10.500	10.930	10.500	10.740	10.740	1,324,800
2025-10-16	10.990	10.990	10.590	10.590	10.590	1,987,600
2025-10-15	10.760	11.070	10.700	10.970	10.970	2,393,900
2025-10-14	10.800	10.860	10.680	10.700	10.700	1,428,100
2025-10-13	10.820	10.900	10.720	10.750	10.750	721,700
2025-10-10	11.000	11.020	10.700	10.810	10.810	1,129,200
2025-10-09	10.890	11.080	10.850	10.980	10.980	1,694,700
2025-10-08	10.870	10.920	10.770	10.820	10.820	1,153,600
2025-10-07	10.950	10.950	10.760	10.790	10.790	1,533,300
2025-10-06	11.220	11.240	10.940	11.030	11.030	1,180,100
2025-10-03	11.490	11.520	11.310	11.320	11.013	1,348,200
2025-10-02	11.660	11.730	11.450	11.490	11.178	1,729,800
2025-10-01	12.000	12.000	11.650	11.650	11.339	1,421,700
2025-09-30	12.000	12.120	11.830	11.920	11.601	5,943,700
2025-09-29	11.790	11.920	11.460	11.780	11.465	2,673,300
2025-09-26	12.100	12.170	11.990	12.060	11.738	802,400
2025-09-25	12.160	12.190	11.990	12.040	11.718	1,162,800
2025-09-24	12.380	12.460	12.140	12.160	11.835	1,669,800
2025-09-23	12.520	12.610	12.360	12.410	12.078	1,147,400
2025-09-22	12.790	12.850	12.530	12.530	12.195	1,158,900
2025-09-19	13.130	13.190	12.790	12.790	12.448	1,607,100
2025-09-18	13.340	13.350	13.110	13.110	12.760	1,550,600
2025-09-17	13.450	13.650	13.210	13.340	12.983	2,152,700
2025-09-16	13.730	13.800	13.360	13.430	13.071	1,352,500
2025-09-15	13.940	14.010	13.700	13.700	13.334	917,900
2025-09-12	13.910	14.020	13.880	13.960	13.587	324,200
2025-09-11	14.000	14.050	13.880	13.900	13.528	407,100
2025-09-10	13.810	14.140	13.810	14.000	13.626	512,800
2025-09-09	13.890	13.990	13.850	13.920	13.548	506,000
2025-09-08	14.080	14.150	13.900	13.950	13.577	594,700
2025-09-05	14.040	14.300	13.920	14.090	13.713	379,600
2025-09-04	13.630	14.190	13.630	14.040	13.665	612,200
2025-09-03	13.800	13.890	13.570	13.650	13.285	528,300
2025-09-02	14.000	14.000	13.760	13.760	13.392	469,600
2025-09-01	14.110	14.140	13.850	14.090	13.713	647,600
2025-08-29	14.010	14.280	14.010	14.050	13.674	549,800
2025-08-28	13.970	14.230	13.900	14.230	13.850	628,800
2025-08-27	13.620	14.010	13.570	13.970	13.597	375,100
2025-08-26	13.500	13.630	13.420	13.600	13.237	440,300
2025-08-25	13.390	13.690	13.390	13.540	13.178	469,800
2025-08-22	13.260	13.570	13.240	13.440	13.081	314,400
2025-08-21	13.370	13.710	13.240	13.250	12.896	658,900
2025-08-20	13.320	13.680	13.210	13.610	13.246	748,000
2025-08-19	14.180	14.180	13.220	13.310	12.954	1,680,000
2025-08-18	14.220	14.420	13.920	13.920	13.548	810,000
2025-08-15	14.180	14.210	13.980	14.170	13.791	923,700
2025-08-14	14.110	14.200	13.960	14.100	13.723	723,500
2025-08-13	13.990	14.220	13.950	14.080	13.704	954,000
2025-08-12	13.690	14.190	13.690	13.990	13.616	942,800
2025-08-11	13.990	14.040	13.590	13.710	13.344	1,291,800
2025-08-08	14.340	14.600	13.910	13.910	13.538	886,800
2025-08-07	14.650	14.650	13.860	14.400	14.015	1,818,700
2025-08-06	14.400	14.670	14.150	14.590	14.200	863,500

← NewerPage 5 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.