Iochpe-Maxion S.A. (IOCJY)
OTCMKTS · Delayed Price · Currency is USD
0.6093
0.00 (0.00%)
At close: Jun 17, 2026
IOCJY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 15.16% | 500 |
| Mar 20, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -12.26% | 6,000 |
| Dec 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.88% | 500 |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.13% | 990 |
| Sep 30, 2025 | 0.67 | 0.67 | 0.60 | 0.60 | 0.59 | -6.40% | 5,965 |
| Sep 29, 2025 | 0.74 | 0.74 | 0.64 | 0.64 | 0.63 | 1.75% | 7,039 |
| Sep 26, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.62 | -33.93% | 6,000 |
| Sep 8, 2025 | 0.86 | 0.95 | 0.86 | 0.95 | 0.93 | 0.58% | 2,035 |
| Aug 13, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.93 | 11.27% | 6,000 |
| Aug 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | 9.94% | 5,000 |
| Aug 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.76 | -1.20% | 30,223 |
| Jul 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.77 | 42.62% | 3,500 |
| May 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | 10.00% | 2,500 |
| Apr 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -9.11% | 5,000 |
| Dec 19, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 1.67% | 15,701 |
| Dec 10, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.53 | 10.00% | 1,000 |
| Nov 7, 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 9.89% | 400 |
| Oct 25, 2024 | 0.58 | 0.58 | 0.46 | 0.46 | 0.44 | -21.32% | 3,850 |
| Oct 23, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | -35.74% | 1,000 |
| Oct 9, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | -8.65% | 100 |
| Aug 20, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | -2.44% | 100 |
| Aug 14, 2024 | 1.00 | 1.03 | 1.00 | 1.03 | 0.97 | 33.38% | 951 |
| Jul 10, 2024 | 0.90 | 0.90 | 0.77 | 0.77 | 0.73 | 10.55% | 6,526 |
| May 14, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.66 | -41.44% | 11,070 |
| Feb 27, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.13 | 33.33% | 100 |
| Jan 12, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.84 | 34.33% | 250 |
| Nov 3, 2023 | 0.67 | 0.67 | 0.67 | 0.67 | 0.63 | -10.67% | 300 |
| Sep 26, 2023 | 0.75 | 0.75 | 0.75 | 0.75 | 0.70 | -6.83% | 1,000 |
| Sep 25, 2023 | 1.16 | 1.16 | 0.81 | 0.81 | 0.76 | -11.54% | 1,000 |
| Aug 22, 2023 | 0.91 | 0.91 | 0.91 | 0.91 | 0.85 | -27.20% | 390 |
| Aug 11, 2023 | 1.25 | 1.25 | 1.25 | 1.25 | 1.17 | 45.35% | 100 |
| Jul 20, 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.81 | 22.86% | 10,990 |
| Jul 11, 2023 | 0.70 | 0.70 | 0.70 | 0.70 | 0.66 | 7.69% | 1,000 |
| Jul 10, 2023 | 0.65 | 0.65 | 0.65 | 0.65 | 0.61 | -13.33% | 152 |
| Jun 7, 2023 | 0.75 | 0.75 | 0.75 | 0.75 | 0.70 | -14.29% | 1,000 |
| Apr 5, 2023 | 0.88 | 0.88 | 0.88 | 0.88 | 0.82 | 28.19% | 916 |
| Mar 3, 2023 | 0.85 | 0.85 | 0.70 | 0.70 | 0.64 | - | 1,078 |
| Jan 30, 2023 | 0.70 | 0.70 | 0.70 | 0.70 | 0.64 | 27.27% | 1,000 |
| Jan 24, 2023 | 0.60 | 0.60 | 0.55 | 0.55 | 0.50 | -32.93% | 200 |
| Dec 30, 2022 | 0.82 | 0.82 | 0.82 | 0.82 | 0.75 | 3.63% | 1,000 |
| Nov 8, 2022 | 0.79 | 0.79 | 0.79 | 0.79 | 0.72 | -28.06% | 300 |
| Oct 24, 2022 | 1.10 | 1.10 | 1.10 | 1.10 | 1.01 | - | 100 |
| Oct 10, 2022 | 1.10 | 1.10 | 1.10 | 1.10 | 1.01 | 17.64% | 200 |
| Sep 26, 2022 | 0.99 | 1.10 | 0.94 | 0.94 | 0.86 | 41.01% | 1,701 |
| Sep 6, 2022 | 0.97 | 0.97 | 0.67 | 0.67 | 0.61 | -16.25% | 9,250 |
| Aug 29, 2022 | 0.80 | 0.80 | 0.80 | 0.80 | 0.72 | -20.00% | 200 |
| Aug 15, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 0.91 | -18.70% | 12,396 |
| Aug 8, 2022 | 1.23 | 1.23 | 1.23 | 1.23 | 1.11 | 36.67% | 12,396 |
| Aug 5, 2022 | 1.13 | 1.13 | 0.90 | 0.90 | 0.81 | -33.33% | 13,780 |