Iochpe Maxion Sa (MYPK3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 11.41 | 0.15 | 1.33 | 11.32 | 11.61 | 11.3 | 5674 |
| 1718832540 | 11.26 | -0.19 | -1.66 | 11.24 | 11.52 | 11.24 | 4167 |
| 1718746200 | 11.45 | 0.62 | 5.72 | 10.7 | 11.45 | 10.67 | 7377 |
| 1718659800 | 10.83 | 0.04 | 0.37 | 10.79 | 10.83 | 10.49 | 4838 |
| 1718400600 | 10.79 | 0.39 | 3.75 | 10.3 | 10.79 | 10.23 | 4698 |
| 1718314200 | 10.4 | -0.05 | -0.48 | 10.41 | 10.51 | 10.25 | 5154 |
| 1718227800 | 10.45 | -0.27 | -2.52 | 10.8 | 10.95 | 10.37 | 9349 |
| 1718141400 | 10.72 | -0.09 | -0.83 | 10.61 | 10.88 | 10.61 | 3390 |
| 1718055000 | 10.81 | -0.01 | -0.09 | 10.67 | 10.81 | 10.57 | 4637 |
| 1717795800 | 10.82 | 0.01 | 0.09 | 11.01 | 11.01 | 10.58 | 7595 |
| 1717709400 | 10.81 | 0.02 | 0.19 | 10.82 | 10.97 | 10.64 | 4534 |
| 1717622940 | 10.79 | -0.33 | -2.97 | 10.96 | 11.12 | 10.67 | 8360 |
| 1717536600 | 11.12 | -0.22 | -1.94 | 11.23 | 11.39 | 10.91 | 5688 |
| 1717450200 | 11.34 | 0.5 | 4.61 | 10.83 | 11.34 | 10.75 | 4710 |
| 1717191000 | 10.84 | -0.14 | -1.28 | 10.98 | 10.98 | 10.72 | 7954 |
| 1717018140 | 10.98 | -0.09 | -0.81 | 10.93 | 11.02 | 10.77 | 6597 |
| 1716931740 | 11.07 | -0.04 | -0.36 | 11.14 | 11.39 | 10.93 | 7022 |
| 1716845340 | 11.11 | -0.1 | -0.89 | 11.21 | 11.3 | 11.11 | 3750 |
| 1716586200 | 11.21 | -0.19 | -1.67 | 11.43 | 11.5 | 11.2 | 4068 |
| 1716499800 | 11.4 | 0.2 | 1.79 | 11.23 | 11.52 | 11.05 | 6620 |
| 1716413340 | 11.2 | 0.06 | 0.54 | 11.1 | 11.2 | 10.86 | 6592 |
| 1716327000 | 11.14 | 0.06 | 0.54 | 11.08 | 11.25 | 10.94 | 5654 |
| 1716240600 | 11.08 | -0.51 | -4.40 | 11.62 | 11.8 | 10.98 | 13433 |
| 1715981400 | 11.59 | 0.01 | 0.09 | 11.54 | 11.59 | 11.37 | 4193 |
| 1715895000 | 11.58 | 0.19 | 1.67 | 11.45 | 11.58 | 11.15 | 5710 |
| 1715808600 | 11.39 | -0.6 | -5.00 | 11.77 | 11.94 | 11.2 | 12603 |
| 1715722200 | 11.99 | 0.03 | 0.25 | 11.87 | 12 | 11.8 | 3202 |
| 1715635800 | 11.96 | 0.07 | 0.59 | 11.96 | 12.07 | 11.7 | 4318 |
| 1715376600 | 11.89 | -0.65 | -5.18 | 12.68 | 12.81 | 11.89 | 5623 |
| 1715290140 | 12.54 | -0.07 | -0.56 | 12.64 | 12.71 | 12.23 | 4159 |
| 1715203800 | 12.61 | 0.07 | 0.56 | 12.56 | 12.96 | 12.38 | 2797 |
| 1715117400 | 12.54 | -0.28 | -2.18 | 12.85 | 12.89 | 12.54 | 3817 |
| 1715031000 | 12.82 | -0.4 | -3.03 | 13.01 | 13.22 | 12.66 | 4455 |
| 1714771800 | 13.22 | 0.3 | 2.32 | 12.8 | 13.22 | 12.8 | 4182 |
| 1714685400 | 12.92 | 0.45 | 3.61 | 12.33 | 12.92 | 12.32 | 6036 |
| 1714512600 | 12.47 | -0.07 | -0.56 | 12.7 | 12.77 | 12.29 | 6154 |
| 1714426200 | 12.54 | 0.09 | 0.72 | 12.45 | 12.78 | 12.3 | 7670 |
| 1714167000 | 12.45 | -0.07 | -0.56 | 12.45 | 12.62 | 12.44 | 3237 |
| 1714080540 | 12.52 | -0.03 | -0.24 | 12.78 | 12.78 | 12.25 | 3914 |
| 1713994200 | 12.55 | 0.19 | 1.54 | 12.42 | 12.8 | 12.42 | 5379 |
| 1713907800 | 12.36 | -0.15 | -1.20 | 12.37 | 12.51 | 12.17 | 6347 |
| 1713821340 | 12.51 | 0.06 | 0.48 | 12.47 | 12.51 | 12.29 | 4832 |
| 1713562200 | 12.45 | -0.2 | -1.58 | 12.99 | 12.99 | 12.4 | 4559 |
| 1713475800 | 12.65 | -0.05 | -0.39 | 12.7 | 12.7 | 12.47 | 3677 |
| 1713389400 | 12.7 | 0 | 0.00 | 12.81 | 12.95 | 12.6 | 3539 |
| 1713302940 | 12.7 | -0.45 | -3.42 | 12.98 | 12.98 | 12.64 | 5589 |
| 1713216600 | 13.15 | -0.15 | -1.13 | 13.19 | 13.33 | 12.98 | 6354 |
| 1712957400 | 13.3 | -0.86 | -6.07 | 13.8 | 13.8 | 13.3 | 6352 |
| 1712870940 | 14.16 | 0.09 | 0.64 | 14.07 | 14.16 | 13.6 | 4425 |
| 1712784540 | 14.07 | -0.19 | -1.33 | 14.18 | 14.2 | 13.83 | 5523 |
| 1712698140 | 14.26 | 0.3 | 2.15 | 13.85 | 14.55 | 13.85 | 9010 |
| 1712611740 | 13.96 | -0.04 | -0.29 | 13.74 | 14.03 | 13.68 | 5159 |
| 1712352600 | 14 | 0.26 | 1.89 | 13.67 | 14.02 | 13.64 | 6066 |
| 1712266140 | 13.74 | -0.28 | -2.00 | 14.02 | 14.1 | 13.73 | 6242 |
| 1712179740 | 14.02 | -0.27 | -1.89 | 14.29 | 14.29 | 13.72 | 7830 |
| 1712093400 | 14.29 | 0.26 | 1.85 | 14.06 | 14.33 | 13.97 | 10088 |
| 1712006940 | 14.03 | -0.34 | -2.37 | 14.37 | 14.46 | 13.96 | 10037 |
| 1711661400 | 14.37 | 0.03 | 0.21 | 14.2 | 14.46 | 14.2 | 8973 |
| 1711574940 | 14.34 | 0.31 | 2.21 | 13.87 | 14.47 | 13.74 | 13829 |
| 1711488540 | 14.03 | 0.38 | 2.78 | 13.55 | 14.06 | 13.48 | 10029 |
| 1711402140 | 13.65 | -0.38 | -2.71 | 13.72 | 13.94 | 13.29 | 14137 |
| 1711143000 | 14.03 | -0.2 | -1.41 | 14 | 14.22 | 13.85 | 20309 |
| 1711056600 | 14.23 | 0.13 | 0.92 | 14.14 | 14.34 | 14.1 | 6506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
