Mercado fechará em 1 h 22 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,50-0,18 (-1,42%)
A partir de 03:23PM BRT. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202412,6312,6912,3912,5012,50641.000
18 de abr. de 202412,6412,6912,4512,6812,68979.000
17 de abr. de 202412,8212,9912,6512,6512,65685.100
16 de abr. de 202413,0313,0312,6212,8112,811.294.800
15 de abr. de 202413,3113,3512,9913,1113,111.154.500
12 de abr. de 202413,7613,8113,3213,3213,321.007.600
11 de abr. de 202413,9814,0013,6013,8013,80551.900
10 de abr. de 202414,2314,2313,8413,9813,98761.800
09 de abr. de 202413,9614,5613,9614,2814,281.170.200
08 de abr. de 202413,7314,0413,6913,9713,97832.600
05 de abr. de 202413,6614,0413,6313,7413,741.130.900
04 de abr. de 202413,9514,1213,7313,7613,76551.200
03 de abr. de 202414,2414,3013,7114,0214,02801.400
02 de abr. de 202414,1514,3613,9514,3614,36727.400
01 de abr. de 202414,4114,4613,9514,2414,241.129.400
28 de mar. de 202414,2514,4714,1914,4714,471.232.000
27 de mar. de 202413,8514,4813,8314,3514,351.232.700
26 de mar. de 202413,6514,0713,4913,9813,981.419.000
25 de mar. de 202413,9313,9613,2713,6513,651.400.600
22 de mar. de 202414,1214,2613,8614,0414,04895.100
21 de mar. de 202414,1414,3514,0714,2314,23939.400
20 de mar. de 202413,6514,1613,5814,1414,14890.800
19 de mar. de 202413,5713,7113,5413,6513,65265.800
18 de mar. de 202414,0114,2913,4013,5913,591.060.900
15 de mar. de 202413,6314,0013,6213,7413,741.210.500
14 de mar. de 202413,5013,7613,3413,6713,671.366.100
13 de mar. de 202413,0413,4713,0213,2913,29741.200
12 de mar. de 202413,5013,5713,0413,1313,13830.600
12 de mar. de 20240.087518 Dividendo
11 de mar. de 202413,5013,7713,4613,5313,44587.700
08 de mar. de 202413,4613,8813,3413,5613,471.177.600
07 de mar. de 202412,4513,6912,1813,5713,483.254.900
06 de mar. de 202412,7112,8312,5512,7512,671.499.800
05 de mar. de 202412,9913,3712,4212,6512,571.807.500
04 de mar. de 202412,7813,0012,6712,9512,87544.900
01 de mar. de 202412,6312,9012,6112,7912,711.008.100
29 de fev. de 202412,5112,5712,3712,5612,481.242.700
28 de fev. de 202412,9212,9512,4512,5912,51987.800
27 de fev. de 202412,5713,0712,5112,9712,891.392.500
26 de fev. de 202412,5512,6812,3912,5212,44451.900
23 de fev. de 202412,5512,5812,3612,5512,47553.400
22 de fev. de 202412,4212,5812,3012,5812,50466.100
21 de fev. de 202412,3212,4412,2412,3712,29423.700
20 de fev. de 202412,0612,3711,9512,3212,24356.500
19 de fev. de 202412,2312,2712,0112,1012,02483.000
16 de fev. de 202411,9812,2611,8512,2512,171.125.900
15 de fev. de 202411,5411,9611,5411,8911,81730.100
14 de fev. de 202411,7811,7811,4211,5211,45730.400
09 de fev. de 202411,7811,9811,7011,7711,69510.100
08 de fev. de 202412,0812,1411,6211,7211,64763.400
07 de fev. de 202411,8912,1911,7612,1612,08764.200
06 de fev. de 202411,7812,0511,7511,8811,80984.800
05 de fev. de 202411,9412,0811,7211,8111,73991.100
02 de fev. de 202412,3012,5211,9811,9811,90946.000
01 de fev. de 202412,4712,4712,1112,2912,21822.500
31 de jan. de 202411,9612,4911,8512,4212,341.378.100
30 de jan. de 202411,7311,9411,6111,8811,80757.600
29 de jan. de 202411,7811,8611,7211,7311,65627.300
26 de jan. de 202411,9411,9811,7011,7911,711.186.300
25 de jan. de 202411,9011,9611,8111,9311,85632.200
24 de jan. de 202412,0512,1311,8311,9011,82875.500
23 de jan. de 202412,0412,2011,9712,0311,95505.600
22 de jan. de 202412,0912,1711,9211,9711,89563.400
19 de jan. de 202411,9512,2211,7612,1312,051.116.100
18 de jan. de 202412,1112,2311,8611,8611,781.301.900
17 de jan. de 202412,0712,2312,0312,1112,03964.500
16 de jan. de 202412,1412,2312,0712,1012,02882.600
15 de jan. de 202412,1812,4012,0512,1712,091.448.600
12 de jan. de 202412,2712,5412,1612,2812,20889.000
11 de jan. de 202412,1712,2512,0312,2312,151.075.200
10 de jan. de 202412,3512,4812,1412,1912,111.491.400
09 de jan. de 202412,3812,5412,3512,4012,32674.200
08 de jan. de 202412,3912,5912,3512,5012,42885.500
05 de jan. de 202412,2412,6112,2012,3912,31985.900
04 de jan. de 202412,3712,5112,1312,2412,161.522.500
03 de jan. de 202412,5112,6112,3712,3712,291.707.900
02 de jan. de 202412,9013,0712,5512,5512,472.023.300
28 de dez. de 202312,7012,8912,7012,8912,81998.800
27 de dez. de 202312,8312,8812,6812,7512,67931.900
26 de dez. de 202312,7712,8512,6812,8212,74976.900
22 de dez. de 202312,7112,9712,7112,8212,74711.800
21 de dez. de 202312,7913,0412,7012,7012,621.417.600
20 de dez. de 202313,0213,0812,4812,7612,685.114.900
19 de dez. de 202313,1213,5313,1213,4013,311.204.300
18 de dez. de 202313,1113,3813,0913,0913,01755.600
15 de dez. de 202313,0813,1912,9513,1913,101.034.900
14 de dez. de 202312,7513,3712,6513,0012,921.784.800
13 de dez. de 202312,3812,8312,3412,7512,67889.200
12 de dez. de 202312,3612,4712,1812,4012,32746.000
11 de dez. de 202312,2912,4512,2612,3612,28497.700
08 de dez. de 202312,4912,7512,3012,3612,281.386.300
07 de dez. de 202312,3512,5212,2512,4912,411.113.800
06 de dez. de 202312,0212,3212,0212,3212,241.085.200
05 de dez. de 202311,8812,2311,6812,0111,931.743.300
04 de dez. de 202312,2112,2412,0612,1712,09748.700
01 de dez. de 202311,8912,2311,8912,2312,15842.400
30 de nov. de 202312,0412,0411,7211,9511,871.921.200
29 de nov. de 202312,1212,2512,0212,0411,96986.900
28 de nov. de 202311,9112,1411,8512,0311,95822.500
27 de nov. de 202311,8412,0511,7411,9311,851.198.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...