Iochpe-Maxion S.A. (BVMF:MYPK3)
Brazil · Delayed Price · Currency is BRL 8.74
-0.26 (-2.89%)
May 19, 2026, 5:06 PM GMT-3
Iochpe-Maxion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 9.73 | 9.73 | 9.59 | 9.69 | 9.69 | -0.51% | 579,300 |
| May 8, 2026 | 9.80 | 9.86 | 9.62 | 9.74 | 9.74 | 0.41% | 1,463,500 |
| May 7, 2026 | 10.10 | 10.19 | 9.70 | 9.70 | 9.70 | -3.96% | 1,423,400 |
| May 6, 2026 | 9.84 | 10.22 | 9.82 | 10.10 | 10.10 | 3.27% | 1,114,900 |
| May 5, 2026 | 9.77 | 9.89 | 9.56 | 9.78 | 9.78 | -0.20% | 902,100 |
| May 4, 2026 | 9.44 | 9.87 | 9.41 | 9.80 | 9.80 | 3.70% | 1,111,200 |
| Apr 30, 2026 | 9.59 | 9.59 | 9.27 | 9.45 | 9.45 | 0.53% | 1,507,900 |
| Apr 29, 2026 | 9.58 | 9.62 | 9.35 | 9.40 | 9.40 | -2.08% | 932,300 |
| Apr 28, 2026 | 9.76 | 9.76 | 9.57 | 9.60 | 9.60 | -1.13% | 782,600 |
| 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% | 791,800 |
| Apr 15, 2026 | 10.14 | 10.30 | 10.09 | 10.30 | 10.30 | 1.18% | 2,196,800 |
| Apr 14, 2026 | 10.06 | 10.20 | 9.97 | 10.18 | 10.18 | 1.80% | 813,000 |
| 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% | 2,049,000 |
| Apr 8, 2026 | 9.06 | 9.40 | 9.04 | 9.20 | 9.20 | 3.25% | 2,043,000 |
| 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% | 699,800 |
| 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% | 1,407,700 |
| 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% | 1,250,100 |
| 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 |