Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	14.400	14.400	14.110	14.250	13.869	884,400
2025-08-04	14.470	14.520	14.220	14.350	13.966	728,400
2025-08-01	14.600	14.620	14.360	14.380	13.996	1,112,600
2025-07-31	14.560	14.600	14.380	14.580	14.190	1,074,800
2025-07-30	14.260	14.530	14.180	14.530	14.142	1,221,100
2025-07-29	14.140	14.370	14.130	14.200	13.820	757,800
2025-07-28	14.220	14.460	14.200	14.210	13.830	1,280,400
2025-07-25	13.790	14.230	13.650	14.200	13.820	1,646,100
2025-07-24	13.840	13.920	13.590	13.710	13.344	698,600
2025-07-23	13.440	14.000	13.440	13.920	13.548	561,800
2025-07-22	13.640	13.850	13.470	13.510	13.149	775,500
2025-07-21	13.760	13.920	13.490	13.710	13.344	659,700
2025-07-18	13.980	14.020	13.660	13.750	13.382	727,800
2025-07-17	13.560	14.060	13.480	13.930	13.558	961,500
2025-07-16	13.490	13.610	13.340	13.550	13.188	557,500
2025-07-15	13.430	13.620	13.330	13.500	13.139	689,100
2025-07-14	13.480	13.590	13.210	13.470	13.110	643,900
2025-07-11	13.230	13.560	12.980	13.500	13.139	1,068,800
2025-07-10	12.950	13.400	12.810	13.150	12.799	787,400
2025-07-09	13.380	13.490	13.250	13.330	12.974	592,400
2025-07-08	13.160	13.420	13.100	13.370	13.013	518,400
2025-07-07	13.430	13.480	13.010	13.090	12.740	763,600
2025-07-04	13.380	13.420	13.190	13.410	13.052	334,000
2025-07-03	12.970	13.390	12.970	13.370	13.013	425,800
2025-07-02	13.590	13.590	12.870	12.980	12.633	1,245,800
2025-07-01	13.280	13.660	13.250	13.590	13.227	1,037,900
2025-06-30	13.290	13.420	13.220	13.350	12.993	316,900
2025-06-27	12.800	13.510	12.720	13.360	13.003	919,900
2025-06-26	12.930	12.930	12.630	12.800	12.458	912,700
2025-06-25	12.730	12.950	12.690	12.940	12.594	516,500
2025-06-24	12.680	12.850	12.660	12.800	12.458	450,200
2025-06-23	12.800	12.840	12.520	12.750	12.409	530,800
2025-06-20	12.930	12.980	12.760	12.900	12.555	479,800
2025-06-18	13.140	13.180	12.950	13.080	12.730	469,300
2025-06-17	13.320	13.350	12.950	13.100	12.750	566,600
2025-06-16	13.210	13.460	13.190	13.310	12.954	419,500
2025-06-13	13.260	13.260	12.830	13.100	12.750	843,800
2025-06-12	12.700	13.290	12.670	13.260	12.906	831,900
2025-06-11	12.670	12.850	12.540	12.760	12.419	811,900
2025-06-10	12.800	12.820	12.590	12.740	12.399	513,600
2025-06-09	12.600	12.780	12.470	12.670	12.331	515,700
2025-06-06	12.580	12.710	12.480	12.590	12.254	3,599,700
2025-06-05	12.600	12.650	12.450	12.510	12.176	769,300
2025-06-04	12.530	12.840	12.510	12.600	12.263	1,434,200
2025-06-03	12.410	12.700	12.310	12.600	12.263	758,900
2025-06-02	12.340	12.390	12.150	12.390	12.059	578,400
2025-05-30	12.510	12.560	12.150	12.150	11.825	723,100
2025-05-29	12.390	12.540	12.320	12.440	12.108	451,500
2025-05-28	12.230	12.450	12.150	12.410	12.078	633,200
2025-05-27	12.030	12.300	12.030	12.230	11.903	402,000
2025-05-26	12.030	12.190	11.930	12.030	11.708	478,700
2025-05-23	11.840	12.080	11.700	12.040	11.718	755,600
2025-05-22	12.010	12.170	11.860	11.860	11.543	1,083,800
2025-05-21	12.260	12.260	12.050	12.150	11.825	1,019,800
2025-05-20	12.130	12.290	12.050	12.290	11.962	529,900
2025-05-19	12.210	12.300	12.050	12.140	11.816	566,900
2025-05-16	12.250	12.400	12.130	12.280	11.952	583,700
2025-05-15	12.350	12.510	12.200	12.360	12.030	999,500
2025-05-14	12.160	12.310	12.020	12.260	11.932	1,594,000
2025-05-13	12.010	12.220	11.890	12.070	11.747	1,276,100

← NewerPage 6 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.