Iochpe Maxion S.A. MYPK3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 9.16-0.09 (-0.97%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 9.25 | +1.54% | BRL 9.22 | BRL 9.40 | BRL 9.17 | 785.90K |
| 2026-09-29 | BRL 9.11 | -2.46% | BRL 9.35 | BRL 9.38 | BRL 8.92 | 1.33M |
| 2026-09-28 | BRL 9.34 | -0.64% | BRL 9.39 | BRL 9.47 | BRL 9.25 | 397.10K |
| 2026-09-25 | BRL 9.40 | +1.29% | BRL 9.27 | BRL 9.45 | BRL 9.25 | 647.40K |
| 2026-09-24 | BRL 9.28 | -0.32% | BRL 9.31 | BRL 9.40 | BRL 9.15 | 740.80K |
| 2026-09-23 | BRL 9.31 | -1.79% | BRL 9.44 | BRL 9.52 | BRL 9.31 | 498.70K |
| 2026-09-22 | BRL 9.48 | +0.42% | BRL 9.36 | BRL 9.48 | BRL 9.32 | 497.40K |
| 2026-09-21 | BRL 9.44 | +2.39% | BRL 9.30 | BRL 9.53 | BRL 9.22 | 661.20K |
| 2026-09-18 | BRL 9.22 | -2.33% | BRL 9.37 | BRL 9.45 | BRL 9.22 | 1.21M |
| 2026-09-17 | BRL 9.44 | -2.18% | BRL 9.76 | BRL 9.76 | BRL 9.30 | 901.70K |
| 2026-09-16 | BRL 9.65 | +0.63% | BRL 9.55 | BRL 9.70 | BRL 9.55 | 472.40K |
| 2026-09-15 | BRL 9.59 | -2.94% | BRL 9.80 | BRL 9.90 | BRL 9.48 | 926.10K |
| 2026-09-14 | BRL 9.88 | -0.30% | BRL 9.76 | BRL 9.94 | BRL 9.74 | 576.60K |
| 2026-09-11 | BRL 9.91 | -0.80% | BRL 9.99 | BRL 10.04 | BRL 9.85 | 394.00K |
| 2026-09-10 | BRL 9.99 | +3.20% | BRL 9.68 | BRL 10.00 | BRL 9.65 | 769.30K |
| 2026-09-09 | BRL 9.68 | -0.82% | BRL 9.74 | BRL 9.75 | BRL 9.58 | 651.60K |
| 2026-09-08 | BRL 9.76 | -0.51% | BRL 9.88 | BRL 9.98 | BRL 9.74 | 701.40K |
| 2026-09-04 | BRL 9.81 | +1.87% | BRL 9.62 | BRL 9.91 | BRL 9.56 | 828.10K |
| 2026-09-03 | BRL 9.63 | -2.33% | BRL 9.92 | BRL 9.99 | BRL 9.62 | 793.10K |
| 2026-09-02 | BRL 9.86 | +4.23% | BRL 9.49 | BRL 9.95 | BRL 9.42 | 1.29M |
| 2026-09-01 | BRL 9.46 | +3.73% | BRL 9.11 | BRL 9.59 | BRL 9.02 | 1.42M |
| 2026-08-31 | BRL 9.12 | +0.44% | BRL 9.05 | BRL 9.18 | BRL 9.05 | 505.70K |
| 2026-08-28 | BRL 9.08 | -0.11% | BRL 9.14 | BRL 9.17 | BRL 8.94 | 537.50K |
| 2026-08-27 | BRL 9.09 | -0.11% | BRL 9.09 | BRL 9.16 | BRL 9.04 | 422.30K |
| 2026-08-26 | BRL 9.10 | -1.19% | BRL 9.17 | BRL 9.29 | BRL 9.07 | 521.00K |
| 2026-08-25 | BRL 9.21 | +0.22% | BRL 9.20 | BRL 9.28 | BRL 9.09 | 968.90K |
| 2026-08-24 | BRL 9.19 | +1.10% | BRL 9.04 | BRL 9.34 | BRL 9.03 | 629.10K |
| 2026-08-21 | BRL 9.09 | +0.78% | BRL 9.03 | BRL 9.16 | BRL 9.00 | 1.03M |
| 2026-08-20 | BRL 9.02 | +0.22% | BRL 8.97 | BRL 9.06 | BRL 8.92 | 506.90K |
| 2026-08-19 | BRL 9.00 | -0.33% | BRL 9.10 | BRL 9.27 | BRL 8.98 | 692.90K |
| 2026-08-18 | BRL 9.03 | -0.11% | BRL 9.03 | BRL 9.12 | BRL 9.02 | 435.20K |
| 2026-08-17 | BRL 9.04 | +1.01% | BRL 8.93 | BRL 9.09 | BRL 8.92 | 393.00K |
| 2026-08-14 | BRL 8.95 | -2.40% | BRL 9.16 | BRL 9.20 | BRL 8.85 | 755.80K |
| 2026-08-13 | BRL 9.17 | -0.11% | BRL 9.15 | BRL 9.40 | BRL 9.15 | 541.70K |
| 2026-08-12 | BRL 9.18 | +3.85% | BRL 8.90 | BRL 9.18 | BRL 8.85 | 995.30K |
| 2026-08-11 | BRL 8.84 | -5.56% | BRL 9.18 | BRL 9.22 | BRL 8.77 | 1.39M |
| 2026-08-07 | BRL 9.36 | -0.43% | BRL 9.41 | BRL 9.56 | BRL 9.22 | 956.30K |
| 2026-08-06 | BRL 9.40 | +1.08% | BRL 9.19 | BRL 9.71 | BRL 9.13 | 1.74M |
| 2026-08-05 | BRL 9.30 | -2.52% | BRL 9.43 | BRL 9.64 | BRL 9.26 | 1.09M |
| 2026-08-04 | BRL 9.54 | -1.75% | BRL 9.74 | BRL 9.76 | BRL 9.50 | 815.00K |
| 2026-08-03 | BRL 9.71 | 0.00% | BRL 9.71 | BRL 9.76 | BRL 9.50 | 1.27M |
| 2026-07-31 | BRL 9.71 | +1.57% | BRL 9.52 | BRL 9.72 | BRL 9.42 | 757.10K |
| 2026-07-30 | BRL 9.56 | +0.21% | BRL 9.54 | BRL 9.57 | BRL 9.42 | 710.80K |
| 2026-07-29 | BRL 9.54 | -0.10% | BRL 9.46 | BRL 9.60 | BRL 9.41 | 638.40K |
| 2026-07-28 | BRL 9.55 | +2.47% | BRL 9.41 | BRL 9.61 | BRL 9.39 | 781.20K |
| 2026-07-27 | BRL 9.32 | +0.87% | BRL 9.24 | BRL 9.42 | BRL 9.21 | 628.30K |
| 2026-07-24 | BRL 9.24 | -0.43% | BRL 9.15 | BRL 9.27 | BRL 9.13 | 444.00K |
| 2026-07-23 | BRL 9.28 | -0.22% | BRL 9.29 | BRL 9.35 | BRL 9.14 | 609.60K |
| 2026-07-22 | BRL 9.30 | -0.53% | BRL 9.40 | BRL 9.40 | BRL 9.22 | 764.80K |
| 2026-07-21 | BRL 9.35 | +0.11% | BRL 9.33 | BRL 9.42 | BRL 9.26 | 486.00K |
| 2026-07-20 | BRL 9.34 | -0.11% | BRL 9.38 | BRL 9.44 | BRL 9.26 | 612.60K |
| 2026-07-17 | BRL 9.35 | +0.11% | BRL 9.26 | BRL 9.47 | BRL 9.26 | 741.90K |
| 2026-07-16 | BRL 9.34 | +1.19% | BRL 9.08 | BRL 9.34 | BRL 9.06 | 715.60K |
| 2026-07-15 | BRL 9.23 | -1.07% | BRL 9.29 | BRL 9.37 | BRL 9.18 | 469.60K |
| 2026-07-14 | BRL 9.33 | +0.86% | BRL 9.20 | BRL 9.33 | BRL 9.12 | 603.60K |
| 2026-07-13 | BRL 9.25 | -0.75% | BRL 9.29 | BRL 9.35 | BRL 9.13 | 864.10K |
| 2026-07-10 | BRL 9.32 | +3.21% | BRL 9.07 | BRL 9.42 | BRL 9.07 | 1.40M |
| 2026-07-09 | BRL 9.03 | +2.15% | BRL 8.85 | BRL 9.05 | BRL 8.80 | 845.30K |
| 2026-07-08 | BRL 8.84 | -0.56% | BRL 8.90 | BRL 8.91 | BRL 8.76 | 662.60K |
| 2026-07-07 | BRL 8.89 | -0.56% | BRL 8.99 | BRL 9.00 | BRL 8.87 | 496.50K |
| 2026-07-06 | BRL 8.94 | -0.78% | BRL 9.00 | BRL 9.01 | BRL 8.86 | 670.80K |
| 2026-07-03 | BRL 9.01 | +1.01% | BRL 8.97 | BRL 9.05 | BRL 8.87 | 466.80K |
| 2026-07-02 | BRL 8.92 | -1.76% | BRL 9.14 | BRL 9.20 | BRL 8.89 | 1.20M |
| 2026-07-01 | BRL 9.08 | +0.67% | BRL 9.02 | BRL 9.26 | BRL 9.00 | 964.70K |
| 2026-06-30 | BRL 9.02 | -1.31% | BRL 9.14 | BRL 9.14 | BRL 8.96 | 707.60K |
| 2026-06-29 | BRL 9.14 | -1.40% | BRL 9.26 | BRL 9.26 | BRL 9.00 | 515.70K |
| 2026-06-26 | BRL 9.27 | +1.76% | BRL 9.21 | BRL 9.27 | BRL 9.09 | 414.00K |
| 2026-06-25 | BRL 9.11 | +0.77% | BRL 9.04 | BRL 9.23 | BRL 9.00 | 447.40K |
| 2026-06-24 | BRL 9.04 | -0.66% | BRL 9.06 | BRL 9.08 | BRL 8.91 | 847.10K |
| 2026-06-23 | BRL 9.10 | -1.94% | BRL 9.28 | BRL 9.28 | BRL 9.01 | 855.00K |
| 2026-06-22 | BRL 9.28 | -1.90% | BRL 9.44 | BRL 9.44 | BRL 9.15 | 1.10M |
| 2026-06-19 | BRL 9.46 | +4.88% | BRL 9.02 | BRL 9.46 | BRL 8.92 | 1.45M |
| 2026-06-18 | BRL 9.02 | +0.33% | BRL 8.90 | BRL 9.14 | BRL 8.89 | 1.38M |
| 2026-06-17 | BRL 8.99 | -2.81% | BRL 9.25 | BRL 9.34 | BRL 8.93 | 790.80K |
| 2026-06-16 | BRL 9.25 | +1.54% | BRL 9.20 | BRL 9.26 | BRL 9.10 | 687.50K |
| 2026-06-15 | BRL 9.11 | -0.44% | BRL 9.19 | BRL 9.51 | BRL 9.10 | 809.80K |
| 2026-06-12 | BRL 9.15 | +4.21% | BRL 9.03 | BRL 9.30 | BRL 8.88 | 2.68M |
| 2026-06-11 | BRL 8.78 | +0.46% | BRL 8.77 | BRL 8.89 | BRL 8.59 | 1.40M |
| 2026-06-10 | BRL 8.74 | -2.24% | BRL 9.02 | BRL 9.02 | BRL 8.67 | 1.34M |
| 2026-06-09 | BRL 8.94 | 0.00% | BRL 8.95 | BRL 9.12 | BRL 8.90 | 828.60K |
| 2026-06-08 | BRL 8.94 | 0.00% | BRL 9.01 | BRL 9.12 | BRL 8.89 | 810.30K |
| 2026-06-05 | BRL 8.94 | -1.00% | BRL 9.14 | BRL 9.25 | BRL 8.93 | 1.16M |
| 2026-06-03 | BRL 9.03 | -4.34% | BRL 9.31 | BRL 9.34 | BRL 8.98 | 855.00K |
| 2026-06-02 | BRL 9.44 | +4.31% | BRL 9.14 | BRL 9.56 | BRL 9.10 | 1.11M |
| 2026-06-01 | BRL 9.05 | +0.78% | BRL 8.99 | BRL 9.09 | BRL 8.80 | 949.20K |
| 2026-05-29 | BRL 8.98 | -0.44% | BRL 9.03 | BRL 9.09 | BRL 8.93 | 790.40K |
| 2026-05-28 | BRL 9.02 | -1.10% | BRL 9.18 | BRL 9.21 | BRL 9.02 | 546.50K |
| 2026-05-27 | BRL 9.12 | +0.33% | BRL 9.09 | BRL 9.32 | BRL 9.09 | 692.20K |
| 2026-05-26 | BRL 9.09 | -0.11% | BRL 9.14 | BRL 9.14 | BRL 8.96 | 744.10K |
| 2026-05-25 | BRL 9.10 | +0.22% | BRL 9.08 | BRL 9.17 | BRL 9.04 | 550.40K |