Iochpe-Maxion S.A. (BVMF:MYPK3)
Brazil · Delayed Price · Currency is BRL 9.64
-0.18 (-1.83%)
Nov 9, 2026, 3:44 PM GMT-3
Iochpe-Maxion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.85 | 9.95 | 9.61 | 9.64 | 9.64 | -1.83% | 769,600 |
| Nov 6, 2026 | 9.42 | 10.08 | 9.25 | 9.82 | 9.82 | 4.25% | 1,588,600 |
| Nov 5, 2026 | 8.52 | 9.60 | 8.52 | 9.42 | 9.42 | 9.92% | 2,295,000 |
| Nov 4, 2026 | 8.37 | 8.61 | 8.26 | 8.57 | 8.57 | 3.50% | 1,104,900 |
| Nov 3, 2026 | 8.09 | 8.56 | 8.05 | 8.28 | 8.28 | 1.97% | 1,230,600 |
| Oct 30, 2026 | 8.45 | 8.52 | 8.10 | 8.12 | 8.12 | -4.58% | 1,630,300 |
| Oct 29, 2026 | 9.02 | 9.02 | 8.45 | 8.51 | 8.51 | -5.65% | 1,636,100 |
| Oct 28, 2026 | 9.31 | 9.50 | 8.83 | 9.02 | 9.02 | -3.22% | 1,812,100 |
| Oct 27, 2026 | 9.47 | 9.60 | 9.24 | 9.32 | 9.32 | -0.96% | 1,860,200 |
| Oct 26, 2026 | 9.04 | 9.41 | 8.71 | 9.41 | 9.41 | -20.25% | 3,823,400 |
| Oct 23, 2026 | 11.66 | 11.91 | 11.56 | 11.80 | 11.80 | 1.72% | 1,049,100 |
| Oct 22, 2026 | 11.58 | 11.82 | 11.48 | 11.60 | 11.60 | -0.94% | 794,900 |
| Oct 21, 2026 | 12.06 | 12.11 | 11.58 | 11.71 | 11.71 | -2.98% | 967,900 |
| Oct 20, 2026 | 11.50 | 12.13 | 11.48 | 12.07 | 12.07 | 6.06% | 1,689,200 |
| Oct 19, 2026 | 11.06 | 11.44 | 11.06 | 11.38 | 11.38 | 3.27% | 1,200,700 |
| Oct 16, 2026 | 10.69 | 11.12 | 10.69 | 11.02 | 11.02 | 2.51% | 964,000 |
| Oct 15, 2026 | 10.55 | 10.98 | 10.51 | 10.75 | 10.75 | -0.19% | 914,700 |
| Oct 14, 2026 | 10.54 | 10.83 | 10.34 | 10.77 | 10.77 | 0.65% | 944,000 |
| Oct 13, 2026 | 10.66 | 10.77 | 10.56 | 10.70 | 10.70 | -1.02% | 877,300 |
| Oct 9, 2026 | 10.60 | 10.96 | 10.60 | 10.81 | 10.81 | 1.79% | 1,449,000 |
| Oct 8, 2026 | 10.52 | 10.84 | 10.36 | 10.62 | 10.62 | 0.95% | 1,538,000 |
| Oct 7, 2026 | 9.96 | 10.55 | 9.93 | 10.52 | 10.52 | 5.41% | 1,447,800 |
| Oct 6, 2026 | 9.65 | 10.12 | 9.60 | 9.98 | 9.98 | 4.28% | 1,532,800 |
| Oct 5, 2026 | 9.74 | 10.03 | 9.57 | 9.57 | 9.57 | 1.92% | 2,299,900 |
| Oct 2, 2026 | 9.32 | 9.46 | 9.16 | 9.39 | 9.39 | 2.51% | 875,300 |
| Oct 1, 2026 | 9.31 | 9.31 | 9.08 | 9.16 | 9.16 | -0.97% | 509,100 |
| Sep 30, 2026 | 9.22 | 9.40 | 9.17 | 9.25 | 9.25 | 1.54% | 785,000 |
| Sep 29, 2026 | 9.35 | 9.38 | 8.92 | 9.11 | 9.11 | -2.46% | 1,324,900 |
| Sep 28, 2026 | 9.39 | 9.47 | 9.25 | 9.34 | 9.34 | -0.64% | 397,100 |
| Sep 25, 2026 | 9.27 | 9.45 | 9.25 | 9.40 | 9.40 | 1.29% | 647,300 |
| Sep 24, 2026 | 9.31 | 9.40 | 9.15 | 9.28 | 9.28 | -0.32% | 740,600 |
| Sep 23, 2026 | 9.44 | 9.52 | 9.31 | 9.31 | 9.31 | -1.79% | 498,200 |
| Sep 22, 2026 | 9.36 | 9.48 | 9.32 | 9.48 | 9.48 | 0.42% | 497,300 |
| Sep 21, 2026 | 9.30 | 9.53 | 9.22 | 9.44 | 9.44 | 2.39% | 661,200 |
| Sep 18, 2026 | 9.37 | 9.45 | 9.22 | 9.22 | 9.22 | -2.33% | 1,210,900 |
| Sep 17, 2026 | 9.76 | 9.76 | 9.30 | 9.44 | 9.44 | -2.18% | 900,000 |
| Sep 16, 2026 | 9.55 | 9.70 | 9.54 | 9.65 | 9.65 | 0.63% | 470,400 |
| Sep 15, 2026 | 9.80 | 9.90 | 9.48 | 9.59 | 9.59 | -2.94% | 925,700 |
| Sep 14, 2026 | 9.76 | 9.94 | 9.74 | 9.88 | 9.88 | -0.30% | 576,600 |
| Sep 11, 2026 | 9.99 | 10.04 | 9.85 | 9.91 | 9.91 | -0.80% | 393,700 |
| Sep 10, 2026 | 9.68 | 10.00 | 9.65 | 9.99 | 9.99 | 3.20% | 769,300 |
| Sep 9, 2026 | 9.74 | 9.75 | 9.58 | 9.68 | 9.68 | -0.82% | 651,600 |
| Sep 8, 2026 | 9.88 | 9.99 | 9.74 | 9.76 | 9.76 | -0.51% | 700,800 |
| Sep 4, 2026 | 9.62 | 9.91 | 9.56 | 9.81 | 9.81 | 1.87% | 828,100 |
| Sep 3, 2026 | 9.92 | 9.99 | 9.62 | 9.63 | 9.63 | -2.33% | 788,800 |
| Sep 2, 2026 | 9.49 | 9.95 | 9.42 | 9.86 | 9.86 | 4.23% | 1,274,400 |
| Sep 1, 2026 | 9.11 | 9.59 | 9.02 | 9.46 | 9.46 | 3.73% | 1,421,500 |
| Aug 31, 2026 | 9.05 | 9.18 | 9.05 | 9.12 | 9.12 | 0.44% | 502,100 |
| Aug 28, 2026 | 9.14 | 9.17 | 8.94 | 9.08 | 9.08 | -0.11% | 536,900 |
| Aug 27, 2026 | 9.09 | 9.16 | 9.04 | 9.09 | 9.09 | -0.11% | 421,300 |