Skip to main content
logo
Iochpe-Maxion S.A. (BVMF:MYPK3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.34
-0.09 (-0.67%)
Sep 17, 2025, 5:07 PM GMT-3

Iochpe-Maxion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202513.4513.6513.2113.3413.34-0.67%2,152,700
Sep 16, 202513.7313.8013.3613.4313.43-1.97%1,353,300
Sep 15, 202513.9414.0113.7013.7013.70-1.86%917,900
Sep 12, 202513.9114.0213.8813.9613.960.43%326,000
Sep 11, 202514.0014.0513.8813.9013.90-0.71%407,300
Sep 10, 202513.8114.1413.8114.0014.000.57%514,100
Sep 9, 202513.8913.9913.8513.9213.92-0.22%506,600
Sep 8, 202514.0814.1513.9013.9513.95-0.99%594,800
Sep 5, 202514.0414.3013.9214.0914.090.36%383,600
Sep 4, 202513.6314.1913.6314.0414.042.86%612,200
Sep 3, 202513.8013.8913.5713.6513.65-0.80%528,300
Sep 2, 202514.0014.0013.7613.7613.76-2.34%471,100
Sep 1, 202514.1114.1413.8514.0914.090.28%648,100
Aug 29, 202514.0114.2814.0114.0514.05-1.26%549,900
Aug 28, 202513.9714.2313.9014.2314.231.86%628,800
Aug 27, 202513.6214.0113.5713.9713.972.72%375,500
Aug 26, 202513.5013.6313.4213.6013.600.44%440,900
Aug 25, 202513.3913.6913.3913.5413.540.74%469,900
Aug 22, 202513.2613.5713.2413.4413.441.43%314,400
Aug 21, 202513.3713.7113.2413.2513.25-2.65%661,600
Aug 20, 202513.3213.6813.2113.6113.612.25%749,300
Aug 19, 202514.1814.1813.2213.3113.31-4.38%1,680,800
Aug 18, 202514.2214.4213.9213.9213.92-1.76%811,600
Aug 15, 202514.1814.2113.9814.1714.170.50%924,000
Aug 14, 202514.1114.2013.9614.1014.100.14%724,100
Aug 13, 202513.9914.2213.9514.0814.080.64%954,200
Aug 12, 202513.6914.1913.6913.9913.992.04%943,300
Aug 11, 202513.9914.0413.5913.7113.71-1.44%1,292,900
Aug 8, 202514.3414.6013.9113.9113.91-3.40%886,800
Aug 7, 202514.6514.6513.8614.4014.40-1.30%1,827,600
Aug 6, 202514.4014.6714.1514.5914.592.39%872,600
Aug 5, 202514.4014.4014.1114.2514.25-0.70%884,700
Aug 4, 202514.4714.5214.2214.3514.35-0.21%728,600
Aug 1, 202514.6014.6214.3614.3814.38-1.37%1,112,600
Jul 31, 202514.5614.6014.3814.5814.580.34%1,080,800
Jul 30, 202514.2614.5314.1814.5314.532.32%1,222,400
Jul 29, 202514.1414.3714.1314.2014.20-0.07%758,200
Jul 28, 202514.2214.4614.2014.2114.210.07%1,281,000
Jul 25, 202513.7914.2313.6514.2014.203.57%1,686,300
Jul 24, 202513.8413.9213.5913.7113.71-1.51%698,700
Jul 23, 202513.4414.0013.4413.9213.923.03%574,900
Jul 22, 202513.6413.8513.4713.5113.51-1.46%782,900
Jul 21, 202513.7613.9213.4913.7113.71-0.29%677,100
Jul 18, 202513.9814.0213.6613.7513.75-1.29%728,000
Jul 17, 202513.5614.0613.4813.9313.932.80%974,400
Jul 16, 202513.4913.6113.3413.5513.550.37%558,400
Jul 15, 202513.4313.6213.3313.5013.500.22%689,300
Jul 14, 202513.4813.5913.2113.4713.47-0.22%645,900
Jul 11, 202513.2313.5612.9813.5013.502.66%1,070,100
Jul 10, 202512.9513.4012.8113.1513.15-1.35%788,200