Iochpe-Maxion S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.690 | 11.120 | 10.690 | 11.020 | 11.020 | 964,000 |
| 2026-10-15 | 10.550 | 10.980 | 10.510 | 10.750 | 10.750 | 922,300 |
| 2026-10-14 | 10.540 | 10.820 | 10.340 | 10.770 | 10.770 | 944,000 |
| 2026-10-13 | 10.660 | 10.770 | 10.560 | 10.700 | 10.700 | 877,500 |
| 2026-10-09 | 10.600 | 10.960 | 10.600 | 10.810 | 10.810 | 1,450,000 |
| 2026-10-08 | 10.520 | 10.830 | 10.360 | 10.620 | 10.620 | 1,538,600 |
| 2026-10-07 | 9.960 | 10.550 | 9.930 | 10.520 | 10.520 | 1,448,100 |
| 2026-10-06 | 9.650 | 10.120 | 9.600 | 9.980 | 9.980 | 1,535,300 |
| 2026-10-05 | 9.740 | 10.030 | 9.570 | 9.570 | 9.570 | 2,305,300 |
| 2026-10-02 | 9.320 | 9.460 | 9.160 | 9.390 | 9.390 | 875,600 |
| 2026-10-01 | 9.310 | 9.310 | 9.080 | 9.130 | 9.130 | 509,400 |
| 2026-09-30 | 9.220 | 9.400 | 9.170 | 9.250 | 9.250 | 785,900 |
| 2026-09-29 | 9.350 | 9.380 | 8.920 | 9.110 | 9.110 | 1,327,000 |
| 2026-09-28 | 9.390 | 9.470 | 9.250 | 9.340 | 9.340 | 397,100 |
| 2026-09-25 | 9.270 | 9.450 | 9.250 | 9.400 | 9.400 | 647,400 |
| 2026-09-24 | 9.310 | 9.400 | 9.150 | 9.280 | 9.280 | 740,800 |
| 2026-09-23 | 9.440 | 9.520 | 9.310 | 9.310 | 9.310 | 498,700 |
Page 1 of 1 · 17 trading days
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.