São Paulo - Delayed Quote BRL

Iochpe-Maxion S.A. (MYPK3.SA)

13.42

-0.16

(-1.18%)

At close: January 24 at 6:07:38 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	13.56	13.72	13.36	13.42	13.42	866,400
Jan 23, 2025	13.27	13.58	13.15	13.58	13.58	1,272,800
Jan 22, 2025	13.21	13.46	13.14	13.38	13.38	821,500
Jan 21, 2025	13.33	13.36	13.10	13.24	13.24	956,600
Jan 20, 2025	13.60	13.60	13.17	13.38	13.38	827,200
Jan 17, 2025	13.64	13.64	13.28	13.53	13.53	808,300
Jan 16, 2025	13.16	13.63	13.11	13.56	13.56	1,539,000
Jan 15, 2025	12.75	13.29	12.58	13.29	13.29	2,433,100
Jan 14, 2025	12.37	12.55	12.24	12.44	12.44	846,100
Jan 13, 2025	12.54	12.54	12.16	12.44	12.44	702,400
Jan 10, 2025	12.54	12.57	12.14	12.45	12.45	950,000
Jan 9, 2025	12.13	12.53	12.11	12.53	12.53	1,131,800
Jan 8, 2025	12.25	12.55	12.12	12.25	12.25	949,000
Jan 7, 2025	12.09	12.34	12.07	12.22	12.22	1,104,800
Jan 6, 2025	11.28	12.03	11.13	12.03	12.03	1,666,300
Jan 3, 2025	11.48	11.48	10.98	11.08	11.08	957,400
Jan 2, 2025	11.27	11.57	11.05	11.50	11.50	982,000
Dec 30, 2024	11.43	11.44	11.19	11.28	11.28	710,000
Dec 27, 2024	11.40	11.45	11.32	11.41	11.41	479,500
Dec 26, 2024	11.57	11.64	11.31	11.42	11.42	564,200
Dec 23, 2024	11.49	11.71	11.49	11.57	11.57	906,800
Dec 20, 2024	11.96	11.96	11.67	11.71	11.71	758,700
Dec 19, 2024	11.69	11.91	11.52	11.91	11.91	1,175,300
Dec 18, 2024	12.12	12.12	11.52	11.59	11.59	974,600
Dec 17, 2024	12.14	12.15	11.79	12.09	12.09	729,500
Dec 16, 2024	11.93	12.07	11.76	12.07	12.07	725,200
Dec 13, 2024	11.89	12.15	11.70	11.85	11.85	583,400
Dec 12, 2024	12.63	12.63	11.84	11.89	11.89	661,300
Dec 11, 2024	12.67	12.88	12.44	12.63	12.63	1,302,000
Dec 10, 2024	12.43	12.60	12.39	12.60	12.60	1,051,800
Dec 9, 2024	12.45	12.57	12.27	12.43	12.43	758,700
Dec 6, 2024	12.73	12.83	12.28	12.44	12.44	1,046,200
Dec 5, 2024	12.26	12.80	12.25	12.73	12.73	1,201,600
Dec 4, 2024	11.78	12.31	11.73	12.27	12.27	1,730,400
Dec 3, 2024	11.50	11.83	11.31	11.83	11.83	1,225,500
Dec 2, 2024	11.73	11.79	11.25	11.47	11.47	2,916,900
Nov 29, 2024	11.40	11.73	11.00	11.73	11.73	1,140,200
Nov 28, 2024	11.59	11.65	11.17	11.40	11.40	863,700
Nov 27, 2024	12.13	12.13	11.61	11.71	11.71	581,700
Nov 26, 2024	11.77	12.16	11.62	12.01	12.01	1,357,200
Nov 25, 2024	11.62	11.77	11.46	11.77	11.77	597,200
Nov 22, 2024	11.53	11.62	11.30	11.52	11.52	1,032,600
Nov 21, 2024	11.55	11.62	11.38	11.50	11.50	1,043,100
Nov 19, 2024	11.57	11.78	11.47	11.56	11.56	912,600
Nov 18, 2024	11.63	11.74	11.46	11.57	11.57	1,142,400
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 8, 2024	11.34	11.62	11.17	11.55	11.55	2,473,700
Nov 7, 2024	11.30	11.95	11.10	11.40	11.40	6,565,600
Nov 6, 2024	10.41	10.60	10.27	10.60	10.60	2,002,200
Nov 5, 2024	10.38	10.59	10.26	10.52	10.52	1,289,300
Nov 4, 2024	10.03	10.45	10.01	10.34	10.34	1,036,200
Nov 1, 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 9, 2024	10.15	10.35	10.06	10.10	10.10	1,187,000
Oct 8, 2024	10.12	10.23	10.09	10.16	10.16	2,231,400
Oct 7, 2024	10.56	10.61	10.34	10.37	10.37	1,452,000
Oct 4, 2024	10.63	10.69	10.42	10.51	10.51	1,454,100
Oct 3, 2024	10.70	10.75	10.55	10.63	10.63	898,100
Oct 2, 2024	0.39 Dividend
Oct 2, 2024	10.85	11.13	10.70	10.72	10.72	1,475,200
Oct 1, 2024	10.91	11.28	10.91	11.08	10.69	1,860,600
Sep 30, 2024	11.21	11.25	10.81	10.91	10.53	1,388,900
Sep 27, 2024	11.21	11.39	11.08	11.11	10.72	1,055,200
Sep 26, 2024	10.86	11.56	10.86	11.14	10.75	6,792,700
Sep 25, 2024	10.97	11.06	10.64	10.64	10.27	1,632,200
Sep 24, 2024	11.07	11.24	10.94	10.97	10.58	1,011,900
Sep 23, 2024	11.35	11.35	11.01	11.01	10.62	859,300
Sep 20, 2024	11.65	11.65	11.25	11.25	10.86	1,207,000
Sep 19, 2024	11.98	11.98	11.57	11.63	11.22	602,000
Sep 18, 2024	11.95	12.17	11.77	11.77	11.36	811,000
Sep 17, 2024	11.69	12.11	11.52	12.11	11.68	1,144,800
Sep 16, 2024	11.60	11.79	11.43	11.50	11.10	1,017,700
Sep 13, 2024	11.24	11.51	11.24	11.47	11.07	683,600
Sep 12, 2024	11.28	11.38	11.14	11.28	10.88	553,500
Sep 11, 2024	11.32	11.41	11.09	11.26	10.86	1,056,800
Sep 10, 2024	11.46	11.51	11.30	11.31	10.91	1,347,300
Sep 9, 2024	11.67	11.67	11.44	11.50	11.10	524,200
Sep 6, 2024	11.58	11.68	11.41	11.55	11.14	978,400
Sep 5, 2024	11.68	11.68	11.41	11.61	11.20	890,700
Sep 4, 2024	11.25	11.75	11.19	11.64	11.23	1,876,700
Sep 3, 2024	11.50	11.64	11.47	11.50	11.10	985,100
Sep 2, 2024	11.65	11.65	11.49	11.50	11.10	801,200
Aug 30, 2024	11.49	11.62	11.47	11.57	11.16	1,376,500
Aug 29, 2024	11.87	11.87	11.49	11.50	11.10	611,200
Aug 28, 2024	11.50	11.92	11.42	11.82	11.41	1,219,200
Aug 27, 2024	11.64	11.64	11.43	11.47	11.07	772,100
Aug 26, 2024	11.73	11.78	11.53	11.64	11.23	912,900
Aug 23, 2024	11.55	11.70	11.43	11.70	11.29	484,200
Aug 22, 2024	11.78	11.78	11.44	11.54	11.13	813,700
Aug 21, 2024	11.83	11.83	11.62	11.62	11.21	566,900
Aug 20, 2024	11.75	11.82	11.65	11.74	11.33	710,400
Aug 19, 2024	11.75	11.81	11.55	11.80	11.39	634,600
Aug 16, 2024	11.69	11.73	11.47	11.69	11.28	830,300
Aug 15, 2024	11.59	11.71	11.39	11.52	11.12	1,165,600
Aug 14, 2024	11.47	11.58	11.44	11.51	11.11	610,300
Aug 13, 2024	11.38	11.58	11.36	11.47	11.07	1,080,100
Aug 12, 2024	11.88	11.88	11.25	11.25	10.86	974,900
Aug 9, 2024	11.68	11.76	11.28	11.67	11.26	946,200
Aug 8, 2024	11.40	11.70	11.34	11.68	11.27	624,100
Aug 7, 2024	11.25	11.60	11.22	11.40	11.00	1,403,200
Aug 6, 2024	11.90	12.22	10.72	11.15	10.76	6,209,600
Aug 5, 2024	11.75	12.12	11.58	12.12	11.69	1,160,500
Aug 2, 2024	12.37	12.44	11.92	12.04	11.62	1,078,300
Aug 1, 2024	12.44	12.60	12.23	12.37	11.94	841,000
Jul 31, 2024	12.48	12.79	12.40	12.49	12.05	1,265,900
Jul 30, 2024	12.21	12.52	12.08	12.51	12.07	1,080,700
Jul 29, 2024	12.74	13.00	12.21	12.21	11.78	1,307,300
Jul 26, 2024	11.98	12.25	11.88	12.25	11.82	730,600
Jul 25, 2024	11.77	12.14	11.73	12.01	11.59	869,300
Jul 24, 2024	11.87	12.16	11.80	11.82	11.41	1,305,900
Jul 23, 2024	11.93	12.34	11.92	11.98	11.56	861,600
Jul 22, 2024	11.88	12.04	11.86	11.95	11.53	296,000
Jul 19, 2024	11.99	12.16	11.86	11.88	11.46	675,400
Jul 18, 2024	12.45	12.45	11.87	11.95	11.53	1,219,100
Jul 17, 2024	11.84	12.60	11.84	12.45	12.01	1,359,600
Jul 16, 2024	11.80	12.06	11.80	12.02	11.60	896,900
Jul 15, 2024	11.77	12.04	11.77	11.82	11.41	777,300
Jul 12, 2024	11.58	11.92	11.56	11.84	11.42	862,800
Jul 11, 2024	11.58	11.71	11.48	11.65	11.24	1,063,500
Jul 10, 2024	11.68	11.78	11.51	11.58	11.17	966,500
Jul 9, 2024	11.91	11.91	11.52	11.67	11.26	1,151,600
Jul 8, 2024	11.90	12.06	11.77	11.94	11.52	747,900
Jul 5, 2024	12.00	12.19	11.94	11.97	11.55	739,800
Jul 4, 2024	11.72	12.17	11.72	12.03	11.61	1,110,300
Jul 3, 2024	11.30	11.77	11.30	11.75	11.34	1,060,000
Jul 2, 2024	0.13 Dividend
Jul 2, 2024	11.61	11.66	11.26	11.32	10.92	1,266,900
Jul 1, 2024	11.76	11.89	11.69	11.73	11.19	1,025,500
Jun 28, 2024	11.90	12.08	11.74	11.76	11.22	930,600
Jun 27, 2024	11.70	12.00	11.70	12.00	11.45	639,900
Jun 26, 2024	12.05	12.06	11.63	11.71	11.18	1,644,400
Jun 25, 2024	11.89	12.15	11.86	12.15	11.60	907,700
Jun 24, 2024	11.54	12.18	11.51	12.02	11.47	2,292,200
Jun 21, 2024	11.60	11.60	11.37	11.43	10.91	778,400
Jun 20, 2024	11.35	11.63	11.29	11.61	11.08	1,306,400
Jun 19, 2024	11.38	11.53	11.24	11.32	10.80	1,316,800
Jun 18, 2024	10.73	11.45	10.69	11.45	10.93	1,625,400
Jun 17, 2024	10.66	10.82	10.50	10.73	10.24	1,163,300
Jun 14, 2024	10.34	10.71	10.21	10.71	10.22	1,479,200
Jun 13, 2024	10.42	10.54	10.24	10.39	9.92	747,800
Jun 12, 2024	10.97	10.97	10.37	10.41	9.93	1,734,800
Jun 11, 2024	10.71	10.83	10.66	10.71	10.22	610,200
Jun 10, 2024	10.75	10.79	10.57	10.69	10.20	611,800
Jun 7, 2024	10.91	10.91	10.56	10.75	10.26	1,031,900
Jun 6, 2024	10.78	10.97	10.62	10.97	10.47	1,165,800
Jun 5, 2024	11.09	11.11	10.66	10.69	10.20	1,268,900
Jun 4, 2024	11.22	11.40	10.98	11.00	10.50	1,548,100
Jun 3, 2024	10.72	11.33	10.72	11.31	10.79	1,330,000
May 31, 2024	10.86	10.88	10.71	10.72	10.23	6,088,700
May 29, 2024	11.01	11.07	10.77	10.88	10.38	1,108,900
May 28, 2024	11.23	11.40	10.92	10.99	10.49	1,106,400
May 27, 2024	11.21	11.30	11.11	11.23	10.72	734,600
May 24, 2024	11.55	11.55	11.17	11.21	10.70	1,343,300
May 23, 2024	11.23	11.56	11.05	11.56	11.03	1,673,800
May 22, 2024	11.01	11.22	10.85	11.22	10.71	1,854,200
May 21, 2024	11.10	11.17	10.93	11.17	10.66	1,956,900
May 20, 2024	11.59	11.59	10.96	11.01	10.51	2,370,100
May 17, 2024	11.51	11.57	11.36	11.57	11.04	1,340,300
May 16, 2024	11.30	11.54	11.14	11.54	11.01	1,816,000
May 15, 2024	11.94	11.94	11.19	11.27	10.76	3,803,500
May 14, 2024	11.88	12.00	11.79	11.87	11.33	644,900
May 13, 2024	11.95	12.07	11.68	11.90	11.36	1,027,800
May 10, 2024	12.74	12.85	11.83	11.83	11.29	1,586,400
May 9, 2024	12.45	12.81	12.22	12.81	12.23	1,371,100
May 8, 2024	12.78	12.78	12.37	12.70	12.12	920,100
May 7, 2024	12.85	12.89	12.56	12.56	11.99	903,400
May 6, 2024	12.98	13.23	12.65	12.75	12.17	744,000
May 3, 2024	12.98	13.18	12.87	13.02	12.43	1,738,400
May 2, 2024	12.50	12.91	12.31	12.87	12.28	995,200
Apr 30, 2024	12.62	12.78	12.28	12.30	11.74	1,618,500
Apr 29, 2024	12.40	12.77	12.40	12.72	12.14	622,500
Apr 26, 2024	12.52	12.68	12.43	12.43	11.86	646,300
Apr 25, 2024	12.68	12.68	12.23	12.45	11.88	907,900
Apr 24, 2024	12.51	12.81	12.45	12.64	12.06	901,300
Apr 23, 2024	12.29	12.53	12.16	12.46	11.89	1,122,600
Apr 22, 2024	12.36	12.51	12.27	12.39	11.82	741,000
Apr 19, 2024	12.63	12.69	12.38	12.42	11.85	1,088,300
Apr 18, 2024	12.64	12.69	12.45	12.68	12.10	979,000
Apr 17, 2024	12.82	12.99	12.65	12.65	12.07	685,100
Apr 16, 2024	13.03	13.03	12.62	12.81	12.23	1,294,800
Apr 15, 2024	13.31	13.35	12.99	13.11	12.51	1,154,500
Apr 12, 2024	13.76	13.81	13.32	13.32	12.71	1,007,600
Apr 11, 2024	13.98	14.00	13.60	13.80	13.17	551,900
Apr 10, 2024	14.23	14.23	13.84	13.98	13.34	761,800
Apr 9, 2024	13.96	14.56	13.96	14.28	13.63	1,170,200
Apr 8, 2024	13.73	14.04	13.69	13.97	13.33	832,600
Apr 5, 2024	13.66	14.04	13.63	13.74	13.11	1,130,900
Apr 4, 2024	13.95	14.12	13.73	13.76	13.13	551,200
Apr 3, 2024	14.24	14.30	13.71	14.02	13.38	801,400
Apr 2, 2024	14.15	14.36	13.95	14.36	13.70	727,400
Apr 1, 2024	14.41	14.46	13.95	14.24	13.59	1,129,400
Mar 28, 2024	14.25	14.47	14.19	14.47	13.81	1,232,000
Mar 27, 2024	13.85	14.48	13.83	14.35	13.69	1,232,700
Mar 26, 2024	13.65	14.07	13.49	13.98	13.34	1,419,000
Mar 25, 2024	13.93	13.96	13.27	13.65	13.03	1,400,600
Mar 22, 2024	14.12	14.26	13.86	14.04	13.40	895,100
Mar 21, 2024	14.14	14.35	14.07	14.23	13.58	939,400
Mar 20, 2024	13.65	14.16	13.58	14.14	13.49	890,800
Mar 19, 2024	13.57	13.71	13.54	13.65	13.03	265,800
Mar 18, 2024	14.01	14.29	13.40	13.59	12.97	1,060,900
Mar 15, 2024	13.63	14.00	13.62	13.74	13.11	1,210,500
Mar 14, 2024	13.50	13.76	13.34	13.67	13.05	1,366,100
Mar 13, 2024	13.04	13.47	13.02	13.29	12.68	741,200
Mar 12, 2024	0.09 Dividend
Mar 12, 2024	13.50	13.57	13.04	13.13	12.53	830,600
Mar 11, 2024	13.50	13.77	13.46	13.53	12.83	587,700
Mar 8, 2024	13.46	13.88	13.34	13.56	12.86	1,177,600
Mar 7, 2024	12.45	13.69	12.18	13.57	12.87	3,254,900
Mar 6, 2024	12.71	12.83	12.55	12.75	12.09	1,499,800
Mar 5, 2024	12.99	13.37	12.42	12.65	11.99	1,807,500
Mar 4, 2024	12.78	13.00	12.67	12.95	12.28	544,900
Mar 1, 2024	12.63	12.90	12.61	12.79	12.13	1,008,100
Feb 29, 2024	12.51	12.57	12.37	12.56	11.91	1,242,700
Feb 28, 2024	12.92	12.95	12.45	12.59	11.94	987,800
Feb 27, 2024	12.57	13.07	12.51	12.97	12.30	1,392,500
Feb 26, 2024	12.55	12.68	12.39	12.52	11.87	451,900
Feb 23, 2024	12.55	12.58	12.36	12.55	11.90	553,400
Feb 22, 2024	12.42	12.58	12.30	12.58	11.93	466,100
Feb 21, 2024	12.32	12.44	12.24	12.37	11.73	423,700
Feb 20, 2024	12.06	12.37	11.95	12.32	11.68	356,500
Feb 19, 2024	12.23	12.27	12.01	12.10	11.47	483,000
Feb 16, 2024	11.98	12.26	11.85	12.25	11.62	1,125,900
Feb 15, 2024	11.54	11.96	11.54	11.89	11.27	730,100
Feb 14, 2024	11.78	11.78	11.42	11.52	10.92	730,400
Feb 9, 2024	11.78	11.98	11.70	11.77	11.16	510,100
Feb 8, 2024	12.08	12.14	11.62	11.72	11.11	763,400
Feb 7, 2024	11.89	12.19	11.76	12.16	11.53	764,200
Feb 6, 2024	11.78	12.05	11.75	11.88	11.26	984,800
Feb 5, 2024	11.94	12.08	11.72	11.81	11.20	991,100
Feb 2, 2024	12.30	12.52	11.98	11.98	11.36	946,000
Feb 1, 2024	12.47	12.47	12.11	12.29	11.65	822,500
Jan 31, 2024	11.96	12.49	11.85	12.42	11.78	1,378,100
Jan 30, 2024	11.73	11.94	11.61	11.88	11.26	757,600
Jan 29, 2024	11.78	11.86	11.72	11.73	11.12	627,300
Jan 26, 2024	11.94	11.98	11.70	11.79	11.18	1,186,300
Jan 25, 2024	11.90	11.96	11.81	11.93	11.31	632,200
Jan 24, 2024	12.05	12.13	11.83	11.90	11.28	875,500

FRAS3.SA Fras-le S.A.

21.38

+0.71%

MPAA Motorcar Parts of America, Inc.

7.12

-1.52%

LEVE3.SA MAHLE Metal Leve S.A.

27.57

+2.07%

LEA Lear Corporation

96.29

+1.72%

GTX Garrett Motion Inc.

9.60

+0.52%

GT The Goodyear Tire & Rubber Company

9.40

+1.18%

QS QuantumScape Corporation

5.16

-0.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Iochpe-Maxion S.A. (MYPK3.SA)

Related Tickers