Iochpe-Maxion S.A. (BVMF:MYPK3)
Brazil
· Delayed Price · Currency is BRL 9.60
-0.11 (-1.13%)
Apr 28, 2026, 5:07 PM GMT-3
Iochpe-Maxion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.76 | 9.99 | 9.66 | 9.71 | 9.71 | -1.12% | 868,700 |
| Apr 24, 2026 | 9.99 | 10.04 | 9.71 | 9.82 | 9.82 | -1.11% | 869,400 |
| Apr 23, 2026 | 10.23 | 10.42 | 9.85 | 9.93 | 9.93 | -2.93% | 947,800 |
| Apr 22, 2026 | 10.56 | 10.56 | 10.20 | 10.23 | 10.23 | -2.85% | 813,100 |
| Apr 20, 2026 | 10.21 | 10.60 | 10.16 | 10.53 | 10.53 | 2.63% | 1,362,300 |
| Apr 17, 2026 | 10.03 | 10.33 | 10.03 | 10.26 | 10.26 | 2.50% | 1,220,700 |
| Apr 16, 2026 | 10.31 | 10.34 | 10.01 | 10.01 | 10.01 | -2.82% | 793,100 |
| Apr 15, 2026 | 10.14 | 10.30 | 10.09 | 10.30 | 10.30 | 1.18% | 2,203,400 |
| Apr 14, 2026 | 10.06 | 10.20 | 9.97 | 10.18 | 10.18 | 1.80% | 813,100 |
| Apr 13, 2026 | 9.93 | 10.13 | 9.80 | 10.00 | 10.00 | -0.70% | 1,936,800 |
| Apr 10, 2026 | 9.74 | 10.45 | 9.74 | 10.07 | 10.07 | 4.46% | 4,746,900 |
| Apr 9, 2026 | 9.20 | 9.72 | 9.20 | 9.64 | 9.64 | 4.78% | 2,050,100 |
| Apr 8, 2026 | 9.06 | 9.40 | 9.04 | 9.20 | 9.20 | 3.25% | 2,051,100 |
| Apr 7, 2026 | 9.06 | 9.09 | 8.87 | 8.91 | 8.91 | -2.30% | 1,694,400 |
| Apr 6, 2026 | 9.27 | 9.31 | 9.07 | 9.12 | 9.12 | -1.51% | 882,100 |
| Apr 2, 2026 | 9.29 | 9.34 | 9.03 | 9.26 | 9.26 | -1.59% | 1,477,100 |
| Apr 1, 2026 | 9.17 | 9.45 | 9.16 | 9.41 | 9.41 | 2.95% | 2,293,700 |
| Mar 31, 2026 | 8.98 | 9.20 | 8.95 | 9.14 | 9.14 | 1.90% | 1,357,400 |
| Mar 30, 2026 | 8.88 | 8.98 | 8.86 | 8.97 | 8.97 | 1.47% | 992,300 |
| Mar 27, 2026 | 9.03 | 9.05 | 8.83 | 8.84 | 8.84 | -2.21% | 976,100 |
| Mar 26, 2026 | 9.16 | 9.17 | 9.01 | 9.04 | 9.04 | -1.42% | 593,500 |
| Mar 25, 2026 | 9.11 | 9.25 | 9.06 | 9.17 | 9.17 | 1.33% | 1,168,200 |
| Mar 24, 2026 | 9.27 | 9.27 | 8.95 | 9.05 | 9.05 | -1.84% | 703,400 |
| Mar 23, 2026 | 8.94 | 9.31 | 8.94 | 9.22 | 9.22 | 3.95% | 949,700 |
| Mar 20, 2026 | 9.12 | 9.15 | 8.86 | 8.87 | 8.87 | -2.53% | 1,146,600 |
| Mar 19, 2026 | 9.07 | 9.11 | 8.89 | 9.10 | 9.10 | 0.22% | 1,400,500 |
| Mar 18, 2026 | 9.24 | 9.38 | 9.08 | 9.08 | 9.08 | -1.73% | 1,091,300 |
| Mar 17, 2026 | 9.21 | 9.45 | 9.21 | 9.24 | 9.24 | 0.33% | 850,000 |
| Mar 16, 2026 | 9.26 | 9.37 | 9.20 | 9.21 | 9.21 | 0.11% | 1,409,900 |
| Mar 13, 2026 | 9.31 | 9.47 | 9.20 | 9.20 | 9.20 | -1.60% | 1,131,600 |
| Mar 12, 2026 | 9.27 | 9.41 | 9.18 | 9.35 | 9.35 | 0.43% | 1,946,300 |
| Mar 11, 2026 | 9.43 | 9.60 | 9.31 | 9.31 | 9.31 | -1.90% | 1,251,400 |
| Mar 10, 2026 | 9.31 | 9.56 | 9.28 | 9.49 | 9.49 | 2.04% | 1,214,100 |
| Mar 9, 2026 | 9.48 | 9.48 | 9.12 | 9.30 | 9.30 | -1.69% | 1,483,400 |
| 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 |