Iochpe-Maxion S.A. (BVMF:MYPK3)
Brazil · Delayed Price · Currency is BRL 9.30
-0.05 (-0.53%)
Jul 22, 2026, 5:03 PM GMT-3
Iochpe-Maxion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 9.33 | 9.42 | 9.26 | 9.35 | 9.35 | 0.11% | 486,000 |
| Jul 20, 2026 | 9.38 | 9.44 | 9.26 | 9.34 | 9.34 | -0.11% | 611,300 |
| Jul 17, 2026 | 9.26 | 9.47 | 9.26 | 9.35 | 9.35 | 0.11% | 741,900 |
| Jul 16, 2026 | 9.08 | 9.34 | 9.06 | 9.34 | 9.34 | 1.19% | 715,600 |
| Jul 15, 2026 | 9.29 | 9.37 | 9.18 | 9.23 | 9.23 | -1.07% | 468,700 |
| Jul 14, 2026 | 9.20 | 9.33 | 9.12 | 9.33 | 9.33 | 0.86% | 603,600 |
| Jul 13, 2026 | 9.29 | 9.35 | 9.13 | 9.25 | 9.25 | -0.75% | 861,900 |
| Jul 10, 2026 | 9.07 | 9.42 | 9.07 | 9.32 | 9.32 | 3.21% | 1,401,000 |
| Jul 9, 2026 | 8.85 | 9.05 | 8.80 | 9.03 | 9.03 | 2.15% | 845,100 |
| Jul 8, 2026 | 8.90 | 8.91 | 8.76 | 8.84 | 8.84 | -0.56% | 662,500 |
| Jul 7, 2026 | 8.99 | 9.00 | 8.87 | 8.89 | 8.89 | -0.56% | 496,500 |
| Jul 6, 2026 | 9.00 | 9.01 | 8.86 | 8.94 | 8.94 | -0.78% | 670,800 |
| Jul 3, 2026 | 8.97 | 9.05 | 8.87 | 9.01 | 9.01 | 1.01% | 466,700 |
| Jul 2, 2026 | 9.14 | 9.20 | 8.89 | 8.92 | 8.92 | -1.76% | 1,196,600 |
| Jul 1, 2026 | 9.02 | 9.26 | 9.00 | 9.08 | 9.08 | 0.67% | 962,700 |
| Jun 30, 2026 | 9.14 | 9.14 | 8.96 | 9.02 | 9.02 | -1.31% | 707,600 |
| Jun 29, 2026 | 9.26 | 9.26 | 9.00 | 9.14 | 9.14 | -1.40% | 515,700 |
| Jun 26, 2026 | 9.21 | 9.27 | 9.09 | 9.27 | 9.27 | 1.76% | 414,000 |
| Jun 25, 2026 | 9.04 | 9.23 | 9.00 | 9.11 | 9.11 | 0.77% | 447,400 |
| Jun 24, 2026 | 9.06 | 9.08 | 8.90 | 9.04 | 9.04 | -0.66% | 846,900 |
| Jun 23, 2026 | 9.28 | 9.28 | 9.01 | 9.10 | 9.10 | -1.94% | 854,100 |
| Jun 22, 2026 | 9.44 | 9.44 | 9.15 | 9.28 | 9.28 | -1.90% | 1,103,200 |
| Jun 19, 2026 | 9.02 | 9.46 | 8.92 | 9.46 | 9.46 | 4.88% | 1,449,900 |
| Jun 18, 2026 | 8.90 | 9.14 | 8.89 | 9.02 | 9.02 | 0.33% | 1,375,900 |
| Jun 17, 2026 | 9.25 | 9.34 | 8.93 | 8.99 | 8.99 | -2.81% | 790,800 |
| Jun 16, 2026 | 9.20 | 9.26 | 9.10 | 9.25 | 9.25 | 1.54% | 687,500 |
| Jun 15, 2026 | 9.19 | 9.51 | 9.10 | 9.11 | 9.11 | -0.44% | 809,800 |
| Jun 12, 2026 | 9.03 | 9.30 | 8.88 | 9.15 | 9.15 | 4.21% | 2,679,200 |
| Jun 11, 2026 | 8.77 | 8.89 | 8.59 | 8.78 | 8.78 | 0.46% | 1,394,100 |
| Jun 10, 2026 | 9.02 | 9.02 | 8.67 | 8.74 | 8.74 | -2.24% | 1,340,000 |
| Jun 9, 2026 | 8.95 | 9.12 | 8.90 | 8.94 | 8.94 | - | 828,600 |
| Jun 8, 2026 | 9.01 | 9.12 | 8.89 | 8.94 | 8.94 | - | 810,300 |
| Jun 5, 2026 | 9.14 | 9.25 | 8.93 | 8.94 | 8.94 | -1.00% | 1,161,100 |
| Jun 3, 2026 | 9.31 | 9.34 | 8.98 | 9.03 | 9.03 | -4.34% | 855,000 |
| Jun 2, 2026 | 9.14 | 9.56 | 9.10 | 9.44 | 9.44 | 4.31% | 1,112,400 |
| Jun 1, 2026 | 8.99 | 9.09 | 8.80 | 9.05 | 9.05 | 0.78% | 948,900 |
| May 29, 2026 | 9.03 | 9.09 | 8.93 | 8.98 | 8.98 | -0.44% | 787,900 |
| May 28, 2026 | 9.18 | 9.21 | 9.02 | 9.02 | 9.02 | -1.10% | 543,400 |
| May 27, 2026 | 9.09 | 9.32 | 9.09 | 9.12 | 9.12 | 0.33% | 692,200 |
| May 26, 2026 | 9.14 | 9.14 | 8.96 | 9.09 | 9.09 | -0.11% | 744,100 |
| May 25, 2026 | 9.08 | 9.17 | 9.04 | 9.10 | 9.10 | 0.22% | 543,800 |
| May 22, 2026 | 9.13 | 9.13 | 8.98 | 9.08 | 9.08 | -0.11% | 491,000 |
| May 21, 2026 | 9.01 | 9.13 | 8.95 | 9.09 | 9.09 | 0.55% | 953,100 |
| May 20, 2026 | 8.79 | 9.08 | 8.76 | 9.04 | 9.04 | 3.43% | 674,200 |
| May 19, 2026 | 9.00 | 9.00 | 8.69 | 8.74 | 8.74 | -2.89% | 1,339,700 |
| May 18, 2026 | 9.05 | 9.15 | 8.95 | 9.00 | 9.00 | -1.64% | 680,400 |
| May 15, 2026 | 9.23 | 9.30 | 9.08 | 9.15 | 9.15 | -2.66% | 1,277,100 |
| May 14, 2026 | 9.38 | 9.51 | 9.24 | 9.40 | 9.40 | 1.18% | 1,586,900 |
| May 13, 2026 | 9.45 | 9.47 | 9.21 | 9.29 | 9.29 | -2.21% | 1,619,900 |
| May 12, 2026 | 9.67 | 9.68 | 9.44 | 9.50 | 9.50 | -1.96% | 1,142,900 |