Iochpe-Maxion S.A. (BVMF:MYPK3)
Brazil
· Delayed Price · Currency is BRL 9.46
-0.28 (-2.87%)
At close: Mar 6, 2026
Iochpe-Maxion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.70 | 9.79 | 9.43 | 9.46 | 9.46 | -2.87% | 1,534,100 |
| Mar 5, 2026 | 9.80 | 9.96 | 9.66 | 9.74 | 9.74 | -0.61% | 1,911,100 |
| Mar 4, 2026 | 9.95 | 10.12 | 9.73 | 9.80 | 9.80 | -0.61% | 1,556,200 |
| Mar 3, 2026 | 10.10 | 10.10 | 9.84 | 9.86 | 9.86 | -3.14% | 2,082,600 |
| Mar 2, 2026 | 10.50 | 10.50 | 10.12 | 10.18 | 10.18 | -3.51% | 1,774,700 |
| Feb 27, 2026 | 10.45 | 10.58 | 10.42 | 10.55 | 10.55 | 0.38% | 987,700 |
| Feb 26, 2026 | 10.33 | 10.83 | 10.17 | 10.51 | 10.51 | -0.85% | 3,299,200 |
| Feb 25, 2026 | 10.90 | 10.93 | 10.57 | 10.60 | 10.60 | -2.84% | 781,100 |
| Feb 24, 2026 | 10.41 | 10.95 | 10.41 | 10.91 | 10.91 | 4.60% | 1,400,700 |
| Feb 23, 2026 | 10.52 | 10.62 | 10.36 | 10.43 | 10.43 | -0.86% | 1,061,100 |
| Feb 20, 2026 | 10.51 | 10.60 | 10.28 | 10.52 | 10.52 | 0.10% | 1,173,500 |
| Feb 19, 2026 | 10.56 | 10.60 | 10.41 | 10.51 | 10.51 | -0.28% | 1,122,300 |
| Feb 18, 2026 | 10.44 | 10.69 | 10.42 | 10.54 | 10.54 | 0.38% | 899,800 |
| Feb 13, 2026 | 10.45 | 10.52 | 10.25 | 10.50 | 10.50 | 0.19% | 565,400 |
| Feb 12, 2026 | 10.58 | 10.83 | 10.43 | 10.48 | 10.48 | -0.76% | 1,524,700 |
| Feb 11, 2026 | 10.42 | 10.64 | 10.42 | 10.56 | 10.56 | 1.44% | 844,300 |
| Feb 10, 2026 | 10.51 | 10.51 | 10.35 | 10.41 | 10.41 | -0.67% | 826,500 |
| Feb 9, 2026 | 10.54 | 10.60 | 10.40 | 10.48 | 10.48 | -0.19% | 1,204,500 |
| Feb 6, 2026 | 10.50 | 10.54 | 10.29 | 10.50 | 10.50 | 0.10% | 1,278,400 |
| Feb 5, 2026 | 10.75 | 10.77 | 10.48 | 10.49 | 10.49 | -2.15% | 1,430,500 |
| Feb 4, 2026 | 10.71 | 10.90 | 10.57 | 10.72 | 10.72 | -0.28% | 1,552,100 |
| Feb 3, 2026 | 10.89 | 11.05 | 10.70 | 10.75 | 10.75 | -1.19% | 1,631,000 |
| Feb 2, 2026 | 11.02 | 11.02 | 10.81 | 10.88 | 10.88 | -1.27% | 895,700 |
| Jan 30, 2026 | 10.89 | 11.07 | 10.84 | 11.02 | 11.02 | 1.47% | 1,249,900 |
| Jan 29, 2026 | 11.10 | 11.23 | 10.78 | 10.86 | 10.86 | -1.72% | 1,259,800 |
| Jan 28, 2026 | 10.89 | 11.10 | 10.83 | 11.05 | 11.05 | 2.70% | 1,283,900 |
| Jan 27, 2026 | 10.85 | 10.97 | 10.76 | 10.76 | 10.76 | -0.37% | 938,400 |
| Jan 26, 2026 | 10.84 | 10.88 | 10.51 | 10.80 | 10.80 | 0.09% | 908,000 |
| Jan 23, 2026 | 10.51 | 10.92 | 10.49 | 10.79 | 10.79 | 3.06% | 1,402,100 |
| Jan 22, 2026 | 10.31 | 10.57 | 10.31 | 10.47 | 10.47 | 2.05% | 1,392,800 |
| Jan 21, 2026 | 10.04 | 10.32 | 10.04 | 10.26 | 10.26 | 2.19% | 1,047,400 |
| Jan 20, 2026 | 9.94 | 10.08 | 9.90 | 10.04 | 10.04 | 0.40% | 705,200 |
| Jan 19, 2026 | 9.95 | 10.05 | 9.90 | 10.00 | 10.00 | -0.10% | 902,400 |
| Jan 16, 2026 | 10.03 | 10.04 | 9.84 | 10.01 | 10.01 | -0.20% | 1,174,200 |
| Jan 15, 2026 | 10.04 | 10.20 | 10.02 | 10.03 | 10.03 | -0.10% | 1,912,900 |
| Jan 14, 2026 | 10.07 | 10.07 | 9.89 | 10.04 | 10.04 | 0.70% | 1,129,000 |
| Jan 13, 2026 | 10.04 | 10.27 | 9.93 | 9.97 | 9.97 | -1.38% | 1,113,100 |
| Jan 12, 2026 | 10.01 | 10.11 | 9.77 | 10.11 | 10.11 | 1.61% | 1,477,400 |
| Jan 9, 2026 | 9.76 | 10.05 | 9.69 | 9.95 | 9.95 | 2.05% | 4,758,300 |
| Jan 8, 2026 | 9.75 | 9.86 | 9.73 | 9.75 | 9.75 | -0.10% | 1,114,400 |
| Jan 7, 2026 | 9.85 | 9.88 | 9.68 | 9.76 | 9.76 | -0.91% | 1,808,300 |
| Jan 6, 2026 | 9.88 | 9.97 | 9.78 | 9.85 | 9.85 | -0.20% | 2,091,600 |
| Jan 5, 2026 | 9.81 | 10.00 | 9.76 | 9.87 | 9.87 | 0.51% | 1,428,900 |
| Jan 2, 2026 | 10.10 | 10.12 | 9.71 | 9.82 | 9.82 | -2.68% | 2,539,000 |
| Dec 30, 2025 | 10.06 | 10.13 | 9.99 | 10.09 | 10.09 | 0.80% | 759,500 |
| Dec 29, 2025 | 9.98 | 10.02 | 9.91 | 10.01 | 10.01 | -0.40% | 698,900 |
| Dec 26, 2025 | 9.91 | 10.05 | 9.82 | 10.05 | 10.05 | 1.41% | 695,700 |
| Dec 23, 2025 | 9.89 | 9.95 | 9.85 | 9.91 | 9.91 | 0.81% | 619,600 |
| Dec 22, 2025 | 10.15 | 10.16 | 9.83 | 9.83 | 9.83 | -2.77% | 1,458,300 |
| Dec 19, 2025 | 9.95 | 10.12 | 9.94 | 10.11 | 10.11 | 1.81% | 955,700 |
| Dec 18, 2025 | 10.10 | 10.10 | 9.93 | 9.93 | 9.93 | -1.10% | 1,302,000 |
| Dec 17, 2025 | 10.01 | 10.17 | 9.90 | 10.04 | 10.04 | -0.20% | 1,281,900 |
| Dec 16, 2025 | 10.13 | 10.18 | 10.01 | 10.06 | 10.06 | -1.37% | 1,021,100 |
| Dec 15, 2025 | 10.21 | 10.30 | 10.20 | 10.20 | 10.20 | 0.10% | 858,300 |
| Dec 12, 2025 | 10.36 | 10.41 | 10.12 | 10.19 | 10.19 | -1.26% | 823,200 |
| Dec 11, 2025 | 10.05 | 10.38 | 10.01 | 10.32 | 10.32 | 2.18% | 1,573,400 |
| Dec 10, 2025 | 9.96 | 10.13 | 9.90 | 10.10 | 10.10 | 2.02% | 1,442,400 |
| Dec 9, 2025 | 9.90 | 9.98 | 9.78 | 9.90 | 9.90 | -1.00% | 1,299,500 |
| Dec 8, 2025 | 9.92 | 10.10 | 9.92 | 10.00 | 10.00 | 1.21% | 815,600 |
| Dec 5, 2025 | 10.18 | 10.25 | 9.88 | 9.88 | 9.88 | -2.95% | 2,534,800 |
| Dec 4, 2025 | 10.12 | 10.21 | 10.02 | 10.18 | 10.18 | 0.59% | 1,728,600 |
| Dec 3, 2025 | 10.15 | 10.29 | 10.00 | 10.12 | 10.12 | -0.10% | 1,847,500 |
| Dec 2, 2025 | 10.25 | 10.31 | 10.01 | 10.13 | 10.13 | -1.07% | 1,526,600 |
| Dec 1, 2025 | 10.29 | 10.41 | 10.23 | 10.24 | 10.24 | -0.58% | 1,335,800 |
| Nov 28, 2025 | 10.20 | 10.39 | 10.10 | 10.30 | 10.30 | 1.18% | 1,154,000 |
| Nov 27, 2025 | 10.03 | 10.26 | 10.03 | 10.18 | 10.18 | 0.79% | 888,400 |
| Nov 26, 2025 | 9.79 | 10.19 | 9.79 | 10.10 | 10.10 | 3.27% | 1,507,300 |
| Nov 25, 2025 | 10.09 | 10.14 | 9.78 | 9.78 | 9.78 | -2.78% | 1,013,800 |
| Nov 24, 2025 | 9.93 | 10.11 | 9.84 | 10.06 | 10.06 | 1.62% | 1,431,400 |
| Nov 21, 2025 | 9.92 | 9.94 | 9.74 | 9.90 | 9.90 | -0.10% | 1,921,600 |
| Nov 19, 2025 | 10.01 | 10.03 | 9.91 | 9.91 | 9.91 | -1.49% | 1,451,000 |
| Nov 18, 2025 | 10.11 | 10.13 | 10.00 | 10.06 | 10.06 | -0.49% | 1,674,200 |
| Nov 17, 2025 | 10.27 | 10.28 | 10.02 | 10.11 | 10.11 | -1.08% | 3,291,400 |
| Nov 14, 2025 | 10.29 | 10.38 | 10.21 | 10.22 | 10.22 | -0.49% | 1,755,800 |
| Nov 13, 2025 | 10.54 | 10.62 | 10.26 | 10.27 | 10.27 | -2.38% | 1,943,500 |
| Nov 12, 2025 | 10.57 | 10.69 | 10.40 | 10.52 | 10.52 | -0.47% | 2,723,700 |
| Nov 11, 2025 | 10.41 | 10.79 | 10.41 | 10.57 | 10.57 | 1.54% | 2,658,500 |
| Nov 10, 2025 | 10.72 | 10.77 | 10.38 | 10.41 | 10.41 | -2.89% | 2,107,700 |
| Nov 7, 2025 | 10.91 | 10.92 | 10.56 | 10.72 | 10.72 | -2.19% | 1,662,100 |
| Nov 6, 2025 | 10.75 | 11.30 | 10.33 | 10.96 | 10.96 | 0.37% | 3,164,300 |
| Nov 5, 2025 | 10.80 | 11.04 | 10.80 | 10.92 | 10.92 | 0.65% | 1,565,500 |
| Nov 4, 2025 | 10.95 | 10.95 | 10.80 | 10.85 | 10.85 | -0.46% | 948,500 |
| Nov 3, 2025 | 10.95 | 11.02 | 10.83 | 10.90 | 10.90 | -0.46% | 1,446,700 |
| Oct 31, 2025 | 11.01 | 11.06 | 10.89 | 10.95 | 10.95 | - | 801,800 |
| Oct 30, 2025 | 10.86 | 11.13 | 10.83 | 10.95 | 10.95 | 0.64% | 1,684,900 |
| Oct 29, 2025 | 10.90 | 11.00 | 10.86 | 10.88 | 10.88 | 0.28% | 817,500 |
| Oct 28, 2025 | 11.01 | 11.06 | 10.78 | 10.85 | 10.85 | -1.18% | 2,105,300 |
| Oct 27, 2025 | 10.87 | 11.07 | 10.87 | 10.98 | 10.98 | 1.20% | 1,005,600 |
| Oct 24, 2025 | 10.84 | 11.05 | 10.82 | 10.85 | 10.85 | 0.28% | 697,200 |
| Oct 23, 2025 | 10.94 | 10.94 | 10.72 | 10.82 | 10.82 | -0.46% | 891,600 |
| Oct 22, 2025 | 10.83 | 10.96 | 10.82 | 10.87 | 10.87 | 0.37% | 823,200 |
| Oct 21, 2025 | 10.79 | 10.91 | 10.70 | 10.83 | 10.83 | 0.93% | 910,200 |
| Oct 20, 2025 | 10.74 | 10.81 | 10.68 | 10.73 | 10.73 | -0.09% | 631,400 |
| Oct 17, 2025 | 10.50 | 10.93 | 10.50 | 10.74 | 10.74 | 1.42% | 1,322,600 |
| Oct 16, 2025 | 10.99 | 10.99 | 10.59 | 10.59 | 10.59 | -3.46% | 1,980,500 |
| Oct 15, 2025 | 10.76 | 11.07 | 10.70 | 10.97 | 10.97 | 2.52% | 2,392,700 |
| Oct 14, 2025 | 10.80 | 10.86 | 10.68 | 10.70 | 10.70 | -0.47% | 1,426,000 |
| Oct 13, 2025 | 10.82 | 10.90 | 10.72 | 10.75 | 10.75 | -0.56% | 710,100 |
| Oct 10, 2025 | 11.00 | 11.02 | 10.70 | 10.81 | 10.81 | -1.55% | 1,126,900 |
| Oct 9, 2025 | 10.89 | 11.08 | 10.85 | 10.98 | 10.98 | 1.48% | 1,678,700 |