Iochpe-Maxion S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	11.340	11.620	11.170	11.550	11.069	2,473,700
2024-11-07	11.300	11.950	11.100	11.400	10.926	6,565,600
2024-11-06	10.410	10.600	10.270	10.600	10.159	2,002,200
2024-11-05	10.380	10.590	10.260	10.520	10.082	1,289,300
2024-11-04	10.030	10.450	10.010	10.340	9.910	1,036,200
2024-11-01	10.290	10.290	9.870	9.930	9.517	1,319,000
2024-10-31	10.360	10.450	10.190	10.190	9.766	457,700
2024-10-30	10.200	10.480	10.200	10.390	9.958	539,400
2024-10-29	10.190	10.370	10.180	10.240	9.814	705,200
2024-10-28	10.110	10.300	10.090	10.250	9.823	1,192,400
2024-10-25	10.380	10.510	10.040	10.060	9.641	1,562,200
2024-10-24	10.280	10.410	10.160	10.330	9.900	724,300
2024-10-23	10.220	10.290	10.120	10.250	9.823	408,000
2024-10-22	10.180	10.290	10.120	10.220	9.795	610,600
2024-10-21	10.290	10.470	10.120	10.190	9.766	1,063,500
2024-10-18	10.730	10.780	10.270	10.270	9.843	1,088,500
2024-10-17	10.710	10.720	10.480	10.650	10.207	725,700
2024-10-16	10.460	10.840	10.460	10.730	10.283	1,116,100
2024-10-15	10.550	10.750	10.450	10.520	10.082	1,010,500
2024-10-14	10.280	10.650	10.280	10.650	10.207	1,607,200
2024-10-11	10.080	10.470	10.070	10.290	9.862	1,136,300
2024-10-10	10.110	10.200	10.020	10.200	9.776	933,700
2024-10-09	10.150	10.350	10.060	10.100	9.680	1,175,200
2024-10-08	10.340	10.400	10.030	10.160	9.737	2,228,300
2024-10-07	10.560	10.610	10.340	10.370	9.938	1,449,000
2024-10-04	10.630	10.690	10.420	10.510	10.073	1,452,400
2024-10-03	10.700	10.750	10.550	10.630	10.188	897,500
2024-10-02	10.850	11.130	10.700	10.720	10.274	1,474,100
2024-10-01	10.910	11.280	10.910	11.080	10.619	1,856,300
2024-09-30	11.210	11.250	10.810	10.910	10.083	1,386,100
2024-09-27	11.210	11.390	11.080	11.110	10.268	1,053,200
2024-09-26	10.860	11.560	10.860	11.140	10.296	6,791,800
2024-09-25	10.970	11.060	10.640	10.640	9.834	1,604,000
2024-09-24	11.070	11.240	10.940	10.970	10.139	1,011,300
2024-09-23	11.350	11.350	11.010	11.010	10.176	858,600
2024-09-20	11.650	11.650	11.250	11.250	10.397	1,206,900
2024-09-19	11.980	11.980	11.570	11.630	10.749	601,700
2024-09-18	11.950	12.170	11.770	11.770	10.878	810,900
2024-09-17	11.690	12.110	11.520	12.110	11.192	1,142,700
2024-09-16	11.600	11.790	11.430	11.500	10.628	1,016,900
2024-09-13	11.240	11.510	11.240	11.470	10.601	683,300
2024-09-12	11.280	11.380	11.140	11.280	10.425	553,500
2024-09-11	11.320	11.410	11.090	11.260	10.407	1,055,500
2024-09-10	11.460	11.510	11.300	11.310	10.453	1,346,800
2024-09-09	11.670	11.670	11.440	11.500	10.628	524,100
2024-09-06	11.580	11.680	11.410	11.550	10.675	978,400
2024-09-05	11.680	11.680	11.410	11.610	10.730	886,700
2024-09-04	11.250	11.750	11.190	11.640	10.758	1,874,900
2024-09-03	11.500	11.640	11.470	11.500	10.628	984,300
2024-09-02	11.650	11.650	11.490	11.500	10.628	801,100
2024-08-30	11.490	11.620	11.470	11.570	10.693	1,376,500
2024-08-29	11.870	11.870	11.490	11.500	10.628	611,000
2024-08-28	11.500	11.920	11.420	11.820	10.924	1,217,800
2024-08-27	11.640	11.640	11.430	11.470	10.601	772,000
2024-08-26	11.730	11.780	11.530	11.640	10.758	912,900
2024-08-23	11.550	11.700	11.430	11.700	10.813	484,200
2024-08-22	11.780	11.780	11.440	11.540	10.665	813,600
2024-08-21	11.830	11.830	11.620	11.620	10.739	551,800
2024-08-20	11.750	11.820	11.650	11.740	10.850	709,900
2024-08-19	11.750	11.810	11.550	11.800	10.906	634,500

← NewerPage 9 of 21 · 1,247 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.