Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	13.240	13.440	13.070	13.170	12.622	638,000
2025-02-07	13.590	13.640	13.160	13.240	12.689	668,500
2025-02-06	13.560	13.730	13.390	13.600	13.034	738,700
2025-02-05	13.750	13.790	13.350	13.450	12.890	666,000
2025-02-04	13.550	13.870	13.430	13.750	13.178	1,767,700
2025-02-03	13.480	13.580	13.190	13.530	12.967	841,400
2025-01-31	13.730	13.870	13.490	13.600	13.034	1,253,200
2025-01-30	13.690	13.900	13.610	13.730	13.159	827,100
2025-01-29	13.530	13.880	13.450	13.670	13.101	1,584,100
2025-01-28	13.750	13.790	13.420	13.620	13.053	797,000
2025-01-27	13.420	13.770	13.330	13.760	13.187	1,268,100
2025-01-24	13.560	13.720	13.360	13.420	12.861	866,400
2025-01-23	13.270	13.580	13.150	13.580	13.015	1,272,800
2025-01-22	13.210	13.460	13.140	13.380	12.823	821,500
2025-01-21	13.330	13.360	13.100	13.240	12.689	956,600
2025-01-20	13.600	13.600	13.170	13.380	12.823	827,200
2025-01-17	13.640	13.640	13.280	13.530	12.967	808,000
2025-01-16	13.160	13.630	13.110	13.560	12.996	1,539,000
2025-01-15	12.750	13.290	12.580	13.290	12.737	2,433,100
2025-01-14	12.370	12.550	12.240	12.440	11.922	846,100
2025-01-13	12.540	12.540	12.160	12.440	11.922	702,400
2025-01-10	12.540	12.570	12.140	12.450	11.932	950,000
2025-01-09	12.130	12.530	12.110	12.530	12.009	1,131,800
2025-01-08	12.250	12.550	12.120	12.250	11.740	949,000
2025-01-07	12.090	12.340	12.070	12.220	11.711	1,104,800
2025-01-06	11.280	12.030	11.130	12.030	11.529	1,666,300
2025-01-03	11.480	11.480	10.980	11.080	10.619	957,400
2025-01-02	11.270	11.570	11.050	11.500	11.021	982,000
2024-12-30	11.430	11.440	11.190	11.280	10.811	710,000
2024-12-27	11.400	11.450	11.320	11.410	10.935	479,500
2024-12-26	11.570	11.640	11.310	11.420	10.945	564,200
2024-12-23	11.490	11.710	11.490	11.570	11.088	906,700
2024-12-20	11.960	11.960	11.670	11.710	11.223	757,700
2024-12-19	11.690	11.910	11.520	11.910	11.414	1,175,300
2024-12-18	12.120	12.120	11.520	11.590	11.108	974,600
2024-12-17	12.140	12.150	11.790	12.090	11.587	729,500
2024-12-16	11.930	12.070	11.760	12.070	11.568	725,200
2024-12-13	11.890	12.150	11.700	11.850	11.357	583,000
2024-12-12	12.630	12.630	11.840	11.890	11.395	661,300
2024-12-11	12.670	12.890	12.440	12.630	12.104	1,302,000
2024-12-10	12.430	12.600	12.390	12.600	12.076	1,051,800
2024-12-09	12.450	12.570	12.270	12.430	11.913	758,700
2024-12-06	12.730	12.830	12.280	12.440	11.922	1,046,200
2024-12-05	12.260	12.800	12.250	12.730	12.200	1,201,600
2024-12-04	11.780	12.310	11.730	12.270	11.759	1,730,400
2024-12-03	11.500	11.830	11.310	11.830	11.338	1,225,500
2024-12-02	11.730	11.790	11.250	11.470	10.993	2,916,900
2024-11-29	11.400	11.730	11.000	11.730	11.242	1,140,200
2024-11-28	11.590	11.650	11.170	11.400	10.926	863,700
2024-11-27	12.130	12.130	11.610	11.710	11.223	581,700
2024-11-26	11.770	12.160	11.620	12.010	11.510	1,357,200
2024-11-25	11.620	11.770	11.460	11.770	11.280	597,200
2024-11-22	11.530	11.620	11.300	11.520	11.041	1,032,600
2024-11-21	11.550	11.620	11.380	11.500	11.021	1,043,100
2024-11-19	11.570	11.780	11.470	11.560	11.079	912,600
2024-11-18	11.630	11.740	11.460	11.570	11.088	1,142,400
2024-11-14	11.280	11.750	11.280	11.630	11.146	948,200
2024-11-13	11.790	11.850	11.400	11.440	10.964	1,644,400
2024-11-12	11.900	11.900	11.630	11.800	11.309	1,644,500
2024-11-11	11.550	11.990	11.470	11.900	11.405	2,911,700

← NewerPage 8 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.