Skip to main content
Iochpe-Maxion S.A. (BVMF:MYPK3)
Brazil flag Brazil · Delayed Price · Currency is BRL
9.92
-0.26 (-2.55%)
Dec 5, 2025, 5:40 PM GMT-3

Iochpe-Maxion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.1810.259.9810.03--1.47%721,900
Dec 4, 202510.1210.2110.0210.1810.180.59%1,728,600
Dec 3, 202510.1510.2910.0010.1210.12-0.10%1,847,500
Dec 2, 202510.2510.3110.0110.1310.13-1.07%1,526,600
Dec 1, 202510.2910.4110.2310.2410.24-0.58%1,335,800
Nov 28, 202510.2010.3910.1010.3010.301.18%1,154,000
Nov 27, 202510.0310.2610.0310.1810.180.79%888,400
Nov 26, 20259.7910.199.7910.1010.103.27%1,507,300
Nov 25, 202510.0910.149.789.789.78-2.78%1,013,800
Nov 24, 20259.9310.119.8410.0610.061.62%1,431,400
Nov 21, 20259.929.949.749.909.90-0.10%1,921,600
Nov 19, 202510.0110.039.919.919.91-1.49%1,451,000
Nov 18, 202510.1110.1310.0010.0610.06-0.49%1,674,200
Nov 17, 202510.2710.2810.0210.1110.11-1.08%3,291,400
Nov 14, 202510.2910.3810.2110.2210.22-0.49%1,755,800
Nov 13, 202510.5410.6210.2610.2710.27-2.38%1,943,500
Nov 12, 202510.5710.6910.4010.5210.52-0.47%2,723,700
Nov 11, 202510.4110.7910.4110.5710.571.54%2,658,500
Nov 10, 202510.7210.7710.3810.4110.41-2.89%2,107,700
Nov 7, 202510.9110.9210.5610.7210.72-2.19%1,662,100
Nov 6, 202510.7511.3010.3310.9610.960.37%3,164,300
Nov 5, 202510.8011.0410.8010.9210.920.65%1,565,500
Nov 4, 202510.9510.9510.8010.8510.85-0.46%948,500
Nov 3, 202510.9511.0210.8310.9010.90-0.46%1,446,700
Oct 31, 202511.0111.0610.8910.9510.95-801,800
Oct 30, 202510.8611.1310.8310.9510.950.64%1,684,900
Oct 29, 202510.9011.0010.8610.8810.880.28%817,500
Oct 28, 202511.0111.0610.7810.8510.85-1.18%2,105,300
Oct 27, 202510.8711.0710.8710.9810.981.20%1,005,600
Oct 24, 202510.8411.0510.8210.8510.850.28%697,200
Oct 23, 202510.9410.9410.7210.8210.82-0.46%891,600
Oct 22, 202510.8310.9610.8210.8710.870.37%823,200
Oct 21, 202510.7910.9110.7010.8310.830.93%910,200
Oct 20, 202510.7410.8110.6810.7310.73-0.09%631,400
Oct 17, 202510.5010.9310.5010.7410.741.42%1,322,600
Oct 16, 202510.9910.9910.5910.5910.59-3.46%1,980,500
Oct 15, 202510.7611.0710.7010.9710.972.52%2,392,700
Oct 14, 202510.8010.8610.6810.7010.70-0.47%1,426,000
Oct 13, 202510.8210.9010.7210.7510.75-0.56%710,100
Oct 10, 202511.0011.0210.7010.8110.81-1.55%1,126,900
Oct 9, 202510.8911.0810.8510.9810.981.48%1,678,700
Oct 8, 202510.8710.9210.7710.8210.820.28%1,150,900
Oct 7, 202510.9510.9510.7610.7910.79-2.18%1,533,300
Oct 6, 202511.2211.2410.9411.0311.03-2.56%1,178,800
Oct 3, 202511.4911.5211.3111.3211.01-1.48%1,346,500
Oct 2, 202511.6611.7311.4511.4911.18-1.37%1,727,600
Oct 1, 202512.0012.0011.6511.6511.33-2.27%1,421,700
Sep 30, 202512.0012.1211.8311.9211.601.19%5,943,700
Sep 29, 202511.7911.9211.4611.7811.46-2.32%2,673,300
Sep 26, 202512.1012.1711.9912.0611.730.17%802,400
Sep 25, 202512.1612.1911.9912.0411.71-0.99%1,162,800
Sep 24, 202512.3812.4612.1412.1611.83-2.01%1,669,800
Sep 23, 202512.5212.6112.3612.4112.07-0.96%1,147,400
Sep 22, 202512.7912.8512.5312.5312.19-2.03%1,158,900
Sep 19, 202513.1313.1912.7912.7912.44-2.44%1,607,100
Sep 18, 202513.3413.3513.1113.1112.75-1.72%1,550,600
Sep 17, 202513.4513.6513.2113.3412.98-0.67%2,152,700
Sep 16, 202513.7313.8013.3613.4313.07-1.97%1,352,500
Sep 15, 202513.9414.0113.7013.7013.33-1.86%917,900
Sep 12, 202513.9114.0213.8813.9613.580.43%324,200
Sep 11, 202514.0014.0513.8813.9013.52-0.71%407,100
Sep 10, 202513.8114.1413.8114.0013.620.57%512,800
Sep 9, 202513.8913.9913.8513.9213.54-0.22%506,000
Sep 8, 202514.0814.1513.9013.9513.57-0.99%594,700
Sep 5, 202514.0414.3013.9214.0913.710.36%379,600
Sep 4, 202513.6314.1913.6314.0413.662.86%612,200
Sep 3, 202513.8013.8913.5713.6513.28-0.80%528,300
Sep 2, 202514.0014.0013.7613.7613.39-2.34%469,600
Sep 1, 202514.1114.1413.8514.0913.710.28%647,600
Aug 29, 202514.0114.2814.0114.0513.67-1.26%549,800
Aug 28, 202513.9714.2313.9014.2313.841.86%628,800
Aug 27, 202513.6214.0113.5713.9713.592.72%375,100
Aug 26, 202513.5013.6313.4213.6013.230.44%440,300
Aug 25, 202513.3913.6913.3913.5413.170.74%469,800
Aug 22, 202513.2613.5713.2413.4413.081.43%314,400
Aug 21, 202513.3713.7113.2413.2512.89-2.65%658,900
Aug 20, 202513.3213.6813.2113.6113.242.25%748,000
Aug 19, 202514.1814.1813.2213.3112.95-4.38%1,680,000
Aug 18, 202514.2214.4213.9213.9213.54-1.76%810,000
Aug 15, 202514.1814.2113.9814.1713.790.50%923,700
Aug 14, 202514.1114.2013.9614.1013.720.14%723,500
Aug 13, 202513.9914.2213.9514.0813.700.64%954,000
Aug 12, 202513.6914.1913.6913.9913.612.04%942,800
Aug 11, 202513.9914.0413.5913.7113.34-1.44%1,291,800
Aug 8, 202514.3414.6013.9113.9113.53-3.40%886,800
Aug 7, 202514.6514.6513.8614.4014.01-1.30%1,818,700
Aug 6, 202514.4014.6714.1514.5914.192.39%863,500
Aug 5, 202514.4014.4014.1114.2513.86-0.70%884,400
Aug 4, 202514.4714.5214.2214.3513.96-0.21%728,400
Aug 1, 202514.6014.6214.3614.3813.99-1.37%1,112,600
Jul 31, 202514.5614.6014.3814.5814.180.34%1,074,800
Jul 30, 202514.2614.5314.1814.5314.142.32%1,221,100
Jul 29, 202514.1414.3714.1314.2013.81-0.07%757,800
Jul 28, 202514.2214.4614.2014.2113.820.07%1,280,400
Jul 25, 202513.7914.2313.6514.2013.813.57%1,646,100
Jul 24, 202513.8413.9213.5913.7113.34-1.51%698,600
Jul 23, 202513.4414.0013.4413.9213.543.03%561,800
Jul 22, 202513.6413.8513.4713.5113.14-1.46%775,500
Jul 21, 202513.7613.9213.4913.7113.34-0.29%659,700
Jul 18, 202513.9814.0213.6613.7513.38-1.29%727,800