Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.250	12.290	11.880	12.020	11.699	1,540,100
2025-05-09	12.160	12.240	11.860	12.180	11.854	1,771,300
2025-05-08	12.080	12.400	11.450	12.060	11.738	4,532,300
2025-05-07	12.690	12.690	12.320	12.430	12.098	699,800
2025-05-06	12.340	12.750	12.330	12.450	12.117	654,900
2025-05-05	12.570	12.620	12.240	12.340	12.010	749,100
2025-05-02	12.400	12.680	12.180	12.610	12.273	814,800
2025-04-30	12.150	12.370	11.840	12.320	11.991	968,600
2025-04-29	12.360	12.550	12.190	12.200	11.874	791,700
2025-04-28	12.640	12.700	12.360	12.380	12.049	586,800
2025-04-25	12.580	12.850	12.450	12.630	12.292	882,000
2025-04-24	11.960	12.580	11.890	12.550	12.215	1,522,900
2025-04-23	11.760	11.960	11.740	11.920	11.601	735,300
2025-04-22	11.320	11.820	11.320	11.690	11.378	734,700
2025-04-17	11.590	11.590	11.300	11.370	11.066	1,048,300
2025-04-16	11.160	11.620	11.130	11.440	11.134	1,047,000
2025-04-15	11.170	11.310	11.040	11.270	10.969	745,900
2025-04-14	10.930	11.160	10.830	11.120	10.823	724,600
2025-04-11	10.870	11.010	10.810	10.900	10.609	997,000
2025-04-10	11.400	11.400	10.800	10.880	10.589	1,434,800
2025-04-09	11.010	11.530	10.980	11.350	11.047	1,607,400
2025-04-08	11.750	11.750	11.120	11.120	10.823	941,300
2025-04-07	11.610	11.810	11.370	11.610	11.300	1,882,200
2025-04-04	11.890	11.950	11.620	11.790	11.475	2,750,900
2025-04-03	11.900	12.250	11.810	12.120	11.796	1,418,500
2025-04-02	11.960	12.130	11.720	12.030	11.708	1,668,600
2025-04-01	11.620	11.920	11.560	11.910	11.592	1,855,100
2025-03-31	11.750	11.800	11.620	11.650	11.339	760,200
2025-03-28	12.150	12.150	11.690	11.750	11.436	2,321,600
2025-03-27	12.600	12.600	12.110	12.130	11.806	1,950,500
2025-03-26	12.550	12.690	12.460	12.550	12.215	798,200
2025-03-25	12.610	12.880	12.550	12.570	12.234	672,400
2025-03-24	12.990	13.020	12.650	12.660	12.322	570,400
2025-03-21	12.830	13.030	12.830	13.010	12.662	1,079,200
2025-03-20	13.180	13.250	12.830	12.830	12.487	577,500
2025-03-19	13.300	13.470	13.140	13.180	12.828	752,300
2025-03-18	13.550	13.550	13.100	13.300	12.945	782,800
2025-03-17	13.640	13.660	13.460	13.510	13.149	468,900
2025-03-14	13.540	13.840	13.440	13.630	13.266	1,875,800
2025-03-13	13.460	13.590	13.140	13.590	13.227	793,100
2025-03-12	13.240	13.420	13.230	13.390	13.032	658,800
2025-03-11	13.160	13.220	13.000	13.220	12.867	981,800
2025-03-10	13.000	13.380	12.970	13.160	12.808	539,500
2025-03-07	12.950	13.250	12.850	13.160	12.808	2,266,500
2025-03-06	12.720	13.300	12.720	13.110	12.760	1,829,700
2025-03-05	12.590	13.020	12.560	12.720	12.191	694,900
2025-02-28	12.830	12.980	12.690	12.740	12.210	1,209,300
2025-02-27	13.000	13.180	12.750	12.810	12.277	1,477,800
2025-02-26	13.210	13.210	12.870	12.950	12.411	570,000
2025-02-25	12.800	13.160	12.760	13.140	12.593	1,000,000
2025-02-24	13.170	13.200	12.800	12.800	12.267	673,300
2025-02-21	13.100	13.300	13.050	13.180	12.631	965,400
2025-02-20	13.090	13.150	12.900	13.150	12.603	978,800
2025-02-19	13.180	13.280	13.060	13.090	12.545	820,600
2025-02-18	13.640	13.640	13.200	13.230	12.679	675,600
2025-02-17	13.350	13.850	13.260	13.710	13.139	1,336,400
2025-02-14	13.040	13.400	12.980	13.300	12.746	627,200
2025-02-13	13.000	13.120	12.970	13.000	12.459	410,100
2025-02-12	13.100	13.140	12.890	13.000	12.459	583,500
2025-02-11	13.130	13.240	13.050	13.160	12.612	483,900

← NewerPage 7 of 21 · 1,244 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.