Advertisement
Iochpe-Maxion S.A. (MYPK3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
At close: 07:07PM BRT
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 11.28 | 11.75 | 11.28 | 11.63 | 11.63 | 948,200 |
| Nov 13, 2024 | 11.79 | 11.85 | 11.40 | 11.44 | 11.44 | 1,644,400 |
| Nov 12, 2024 | 11.90 | 11.90 | 11.63 | 11.80 | 11.80 | 1,644,500 |
| Nov 11, 2024 | 11.55 | 11.99 | 11.47 | 11.90 | 11.90 | 2,911,700 |
| Nov 08, 2024 | 11.34 | 11.62 | 11.17 | 11.55 | 11.55 | 2,473,700 |
| Nov 07, 2024 | 11.30 | 11.95 | 11.10 | 11.40 | 11.40 | 6,565,600 |
| Nov 06, 2024 | 10.41 | 10.60 | 10.27 | 10.60 | 10.60 | 2,002,200 |
| Nov 05, 2024 | 10.38 | 10.59 | 10.26 | 10.52 | 10.52 | 1,289,300 |
| Nov 04, 2024 | 10.03 | 10.45 | 10.01 | 10.34 | 10.34 | 1,036,200 |
| Nov 01, 2024 | 10.29 | 10.29 | 9.87 | 9.93 | 9.93 | 1,319,400 |
| Oct 31, 2024 | 10.36 | 10.45 | 10.19 | 10.19 | 10.19 | 458,600 |
| Oct 30, 2024 | 10.20 | 10.48 | 10.20 | 10.39 | 10.39 | 539,400 |
| Oct 29, 2024 | 10.19 | 10.37 | 10.18 | 10.24 | 10.24 | 705,200 |
| Oct 28, 2024 | 10.11 | 10.30 | 10.09 | 10.25 | 10.25 | 1,192,400 |
| Oct 25, 2024 | 10.38 | 10.51 | 10.04 | 10.06 | 10.06 | 1,562,900 |
| Oct 24, 2024 | 10.28 | 10.41 | 10.16 | 10.33 | 10.33 | 724,500 |
| Oct 23, 2024 | 10.22 | 10.29 | 10.12 | 10.25 | 10.25 | 408,300 |
| Oct 22, 2024 | 10.18 | 10.29 | 10.12 | 10.22 | 10.22 | 611,100 |
| Oct 21, 2024 | 10.29 | 10.47 | 10.12 | 10.19 | 10.19 | 1,064,100 |
| Oct 18, 2024 | 10.73 | 10.78 | 10.27 | 10.27 | 10.27 | 1,088,700 |
| Oct 17, 2024 | 10.71 | 10.72 | 10.48 | 10.65 | 10.65 | 726,900 |
| Oct 16, 2024 | 10.46 | 10.84 | 10.46 | 10.73 | 10.73 | 1,116,100 |
| Oct 15, 2024 | 10.55 | 10.75 | 10.45 | 10.52 | 10.52 | 1,010,700 |
| Oct 14, 2024 | 10.28 | 10.65 | 10.28 | 10.65 | 10.65 | 1,613,400 |
| Oct 11, 2024 | 10.08 | 10.47 | 10.07 | 10.29 | 10.29 | 1,136,300 |
| Oct 10, 2024 | 10.11 | 10.20 | 10.02 | 10.20 | 10.20 | 934,800 |
| Oct 09, 2024 | 10.15 | 10.35 | 10.06 | 10.10 | 10.10 | 1,187,000 |
| Oct 08, 2024 | 10.12 | 10.23 | 10.09 | 10.16 | 10.16 | 2,231,400 |
| Oct 07, 2024 | 10.56 | 10.61 | 10.34 | 10.37 | 10.37 | 1,452,000 |
| Oct 04, 2024 | 10.63 | 10.69 | 10.42 | 10.51 | 10.51 | 1,454,100 |
| Oct 03, 2024 | 10.70 | 10.75 | 10.55 | 10.63 | 10.63 | 898,100 |
| Oct 02, 2024 | 10.85 | 11.13 | 10.70 | 10.72 | 10.72 | 1,475,200 |
| Oct 01, 2024 | 10.91 | 11.28 | 10.91 | 11.08 | 11.08 | 1,860,600 |
| Sep 30, 2024 | 11.21 | 11.25 | 10.81 | 10.91 | 10.91 | 1,388,900 |
| Sep 27, 2024 | 11.21 | 11.39 | 11.08 | 11.11 | 11.11 | 1,055,200 |
| Sep 26, 2024 | 10.86 | 11.56 | 10.86 | 11.14 | 11.14 | 6,792,700 |
| Sep 25, 2024 | 10.97 | 11.06 | 10.64 | 10.64 | 10.64 | 1,632,200 |
| Sep 24, 2024 | 11.07 | 11.24 | 10.94 | 10.97 | 10.97 | 1,011,900 |
| Sep 23, 2024 | 11.35 | 11.35 | 11.01 | 11.01 | 11.01 | 859,300 |
| Sep 20, 2024 | 11.65 | 11.65 | 11.25 | 11.25 | 11.25 | 1,207,000 |
| Sep 19, 2024 | 11.98 | 11.98 | 11.57 | 11.63 | 11.63 | 602,000 |
| Sep 18, 2024 | 11.95 | 12.17 | 11.77 | 11.77 | 11.77 | 811,000 |
| Sep 17, 2024 | 11.69 | 12.11 | 11.52 | 12.11 | 12.11 | 1,144,800 |
| Sep 16, 2024 | 11.60 | 11.79 | 11.43 | 11.50 | 11.50 | 1,017,700 |
| Sep 13, 2024 | 11.24 | 11.51 | 11.24 | 11.47 | 11.47 | 683,600 |
| Sep 12, 2024 | 11.28 | 11.38 | 11.14 | 11.28 | 11.28 | 553,500 |
| Sep 11, 2024 | 11.32 | 11.41 | 11.09 | 11.26 | 11.26 | 1,056,800 |
| Sep 10, 2024 | 11.46 | 11.51 | 11.30 | 11.31 | 11.31 | 1,347,300 |
| Sep 09, 2024 | 11.67 | 11.67 | 11.44 | 11.50 | 11.50 | 524,200 |
| Sep 06, 2024 | 11.58 | 11.68 | 11.41 | 11.55 | 11.55 | 978,400 |
| Sep 05, 2024 | 11.68 | 11.68 | 11.41 | 11.61 | 11.61 | 890,700 |
| Sep 04, 2024 | 11.25 | 11.75 | 11.19 | 11.64 | 11.64 | 1,876,700 |
| Sep 03, 2024 | 11.50 | 11.64 | 11.47 | 11.50 | 11.50 | 985,100 |
| Sep 02, 2024 | 11.65 | 11.65 | 11.49 | 11.50 | 11.50 | 801,200 |
| Aug 30, 2024 | 11.49 | 11.62 | 11.47 | 11.57 | 11.57 | 1,376,500 |
| Aug 29, 2024 | 11.87 | 11.87 | 11.49 | 11.50 | 11.50 | 611,200 |
| Aug 28, 2024 | 11.50 | 11.92 | 11.42 | 11.82 | 11.82 | 1,219,200 |
| Aug 27, 2024 | 11.64 | 11.64 | 11.43 | 11.47 | 11.47 | 772,100 |
| Aug 26, 2024 | 11.73 | 11.78 | 11.53 | 11.64 | 11.64 | 912,900 |
| Aug 23, 2024 | 11.55 | 11.70 | 11.43 | 11.70 | 11.70 | 484,200 |
| Aug 22, 2024 | 11.78 | 11.78 | 11.44 | 11.54 | 11.54 | 813,700 |
| Aug 21, 2024 | 11.83 | 11.83 | 11.62 | 11.62 | 11.62 | 566,900 |
| Aug 20, 2024 | 11.75 | 11.82 | 11.65 | 11.74 | 11.74 | 710,400 |
| Aug 19, 2024 | 11.75 | 11.81 | 11.55 | 11.80 | 11.80 | 634,600 |
| Aug 16, 2024 | 11.69 | 11.73 | 11.47 | 11.69 | 11.69 | 830,300 |
| Aug 15, 2024 | 11.59 | 11.71 | 11.39 | 11.52 | 11.52 | 1,165,600 |
| Aug 14, 2024 | 11.47 | 11.58 | 11.44 | 11.51 | 11.51 | 610,300 |
| Aug 13, 2024 | 11.38 | 11.58 | 11.36 | 11.47 | 11.47 | 1,080,100 |
| Aug 12, 2024 | 11.88 | 11.88 | 11.25 | 11.25 | 11.25 | 974,900 |
| Aug 09, 2024 | 11.68 | 11.76 | 11.28 | 11.67 | 11.67 | 946,200 |
| Aug 08, 2024 | 11.40 | 11.70 | 11.34 | 11.68 | 11.68 | 624,100 |
| Aug 07, 2024 | 11.25 | 11.60 | 11.22 | 11.40 | 11.40 | 1,403,200 |
| Aug 06, 2024 | 11.90 | 12.22 | 10.72 | 11.15 | 11.15 | 6,209,600 |
| Aug 05, 2024 | 11.75 | 12.12 | 11.58 | 12.12 | 12.12 | 1,160,500 |
| Aug 02, 2024 | 12.37 | 12.44 | 11.92 | 12.04 | 12.04 | 1,078,300 |
| Aug 01, 2024 | 12.44 | 12.60 | 12.23 | 12.37 | 12.37 | 841,000 |
| Jul 31, 2024 | 12.48 | 12.79 | 12.40 | 12.49 | 12.49 | 1,265,900 |
| Jul 30, 2024 | 12.21 | 12.52 | 12.08 | 12.51 | 12.51 | 1,080,700 |
| Jul 29, 2024 | 12.74 | 13.00 | 12.21 | 12.21 | 12.21 | 1,307,300 |
| Jul 26, 2024 | 11.98 | 12.25 | 11.88 | 12.25 | 12.25 | 730,600 |
| Jul 25, 2024 | 11.77 | 12.14 | 11.73 | 12.01 | 12.01 | 869,300 |
| Jul 24, 2024 | 11.87 | 12.16 | 11.80 | 11.82 | 11.82 | 1,305,900 |
| Jul 23, 2024 | 11.93 | 12.34 | 11.92 | 11.98 | 11.98 | 861,600 |
| Jul 22, 2024 | 11.88 | 12.04 | 11.86 | 11.95 | 11.95 | 296,000 |
| Jul 19, 2024 | 11.99 | 12.16 | 11.86 | 11.88 | 11.88 | 675,400 |
| Jul 18, 2024 | 12.45 | 12.45 | 11.87 | 11.95 | 11.95 | 1,219,100 |
| Jul 17, 2024 | 11.84 | 12.60 | 11.84 | 12.45 | 12.45 | 1,359,600 |
| Jul 16, 2024 | 11.80 | 12.06 | 11.80 | 12.02 | 12.02 | 896,900 |
| Jul 15, 2024 | 11.77 | 12.04 | 11.77 | 11.82 | 11.82 | 777,300 |
| Jul 12, 2024 | 11.58 | 11.92 | 11.56 | 11.84 | 11.84 | 862,800 |
| Jul 11, 2024 | 11.58 | 11.71 | 11.48 | 11.65 | 11.65 | 1,063,500 |
| Jul 10, 2024 | 11.68 | 11.78 | 11.51 | 11.58 | 11.58 | 966,500 |
| Jul 09, 2024 | 11.91 | 11.91 | 11.52 | 11.67 | 11.67 | 1,151,600 |
| Jul 08, 2024 | 11.90 | 12.06 | 11.77 | 11.94 | 11.94 | 747,900 |
| Jul 05, 2024 | 12.00 | 12.19 | 11.94 | 11.97 | 11.97 | 739,800 |
| Jul 04, 2024 | 11.72 | 12.17 | 11.72 | 12.03 | 12.03 | 1,110,300 |
| Jul 03, 2024 | 11.30 | 11.77 | 11.30 | 11.75 | 11.75 | 1,060,000 |
| Jul 02, 2024 | 11.61 | 11.66 | 11.26 | 11.32 | 11.32 | 1,266,900 |
| Jul 01, 2024 | 11.76 | 11.89 | 11.69 | 11.73 | 11.73 | 1,025,500 |
| Jun 28, 2024 | 11.90 | 12.08 | 11.74 | 11.76 | 11.76 | 930,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.