ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MYPK3 Iochpe Maxion Sa

13.65
-0.09 (-0.66%)
Mar 18 2024 - Closed
Delayed by 15 minutes

MYPK3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 13.65 -0.09 -0.66% 14.01 14.29 13.40 1,057,000
Mar 15 2024 13.74 0.15 1.10% 13.63 14.00 13.62 1,210,500
Mar 14 2024 13.59 0.26 1.95% 13.50 13.76 13.34 1,359,800
Mar 13 2024 13.33 0.20 1.52% 13.04 13.47 13.02 738,900
Mar 12 2024 13.13 -0.50 -3.67% 13.50 13.57 13.04 828,500
Mar 11 2024 13.63 0.07 0.52% 13.50 13.77 13.46 583,800
Mar 08 2024 13.56 -0.01 -0.07% 13.46 13.88 13.34 1,177,600
Mar 07 2024 13.57 0.82 6.43% 12.45 13.69 12.18 3,254,900
Mar 06 2024 12.75 0.10 0.79% 12.71 12.83 12.55 1,499,800
Mar 05 2024 12.65 -0.30 -2.32% 12.99 13.37 12.42 1,807,500
Mar 04 2024 12.95 0.16 1.25% 12.78 13.00 12.67 544,900
Mar 01 2024 12.79 0.23 1.83% 12.63 12.90 12.61 1,008,100
Feb 29 2024 12.56 -0.03 -0.24% 12.51 12.57 12.37 1,242,700
Feb 28 2024 12.59 -0.38 -2.93% 12.92 12.95 12.45 987,800
Feb 27 2024 12.97 0.45 3.59% 12.57 13.07 12.51 1,392,500
Feb 26 2024 12.52 -0.03 -0.24% 12.55 12.68 12.39 451,900
Feb 23 2024 12.55 -0.03 -0.24% 12.55 12.58 12.36 553,400
Feb 22 2024 12.58 0.21 1.70% 12.42 12.58 12.30 466,100
Feb 21 2024 12.37 0.05 0.41% 12.32 12.44 12.24 423,700
Feb 20 2024 12.32 0.22 1.82% 12.06 12.37 11.95 356,500
Feb 19 2024 12.10 -0.15 -1.22% 12.23 12.27 12.01 483,000
Feb 16 2024 12.25 0.36 3.03% 11.98 12.26 11.85 1,125,700
Feb 15 2024 11.89 0.37 3.21% 11.54 11.96 11.54 730,100
Feb 14 2024 11.52 -0.25 -2.12% 11.78 11.78 11.42 730,400
Feb 09 2024 11.77 0.05 0.43% 11.78 11.98 11.70 508,400
Feb 08 2024 11.72 -0.44 -3.62% 12.08 12.14 11.62 763,400
Feb 07 2024 12.16 0.28 2.36% 11.89 12.19 11.76 764,200
Feb 06 2024 11.88 0.07 0.59% 11.78 12.05 11.75 984,800
Feb 05 2024 11.81 -0.17 -1.42% 11.94 12.08 11.72 991,100
Feb 02 2024 11.98 -0.31 -2.52% 12.30 12.52 11.98 946,000
Feb 01 2024 12.29 -0.13 -1.05% 12.47 12.47 12.11 822,500
Jan 31 2024 12.42 0.54 4.55% 11.96 12.49 11.85 1,378,100
Jan 30 2024 11.88 0.15 1.28% 11.73 11.94 11.61 757,600
Jan 29 2024 11.73 -0.06 -0.51% 11.78 11.86 11.72 627,300
Jan 26 2024 11.79 -0.14 -1.17% 11.94 11.98 11.70 1,186,300
Jan 25 2024 11.93 0.03 0.25% 11.90 11.96 11.81 632,200
Jan 24 2024 11.90 -0.13 -1.08% 12.05 12.13 11.83 875,500
Jan 23 2024 12.03 0.06 0.50% 12.04 12.20 11.97 505,600
Jan 22 2024 11.97 -0.16 -1.32% 12.09 12.17 11.92 563,400
Jan 19 2024 12.13 0.27 2.28% 11.95 12.22 11.76 1,115,600
Jan 18 2024 11.86 -0.25 -2.06% 12.11 12.23 11.86 1,301,900
Jan 17 2024 12.11 0.01 0.08% 12.07 12.23 12.03 964,500
Jan 16 2024 12.10 -0.07 -0.58% 12.14 12.23 12.07 882,600
Jan 15 2024 12.17 -0.11 -0.90% 12.18 12.40 12.05 1,448,600
Jan 12 2024 12.28 0.05 0.41% 12.27 12.54 12.16 889,000
Jan 11 2024 12.23 0.04 0.33% 12.17 12.25 12.03 1,075,200
Jan 10 2024 12.19 -0.21 -1.69% 12.35 12.48 12.14 1,491,400
Jan 09 2024 12.40 -0.10 -0.80% 12.38 12.54 12.35 674,200
Jan 08 2024 12.50 0.11 0.89% 12.39 12.59 12.35 885,500
Jan 05 2024 12.39 0.15 1.23% 12.24 12.61 12.20 985,900
Jan 04 2024 12.24 -0.13 -1.05% 12.37 12.51 12.13 1,522,500
Jan 03 2024 12.37 -0.18 -1.43% 12.51 12.61 12.37 1,707,900
Jan 02 2024 12.55 -0.34 -2.64% 12.90 13.07 12.55 2,023,300
Dec 28 2023 12.89 0.14 1.10% 12.70 12.89 12.70 998,800
Dec 27 2023 12.75 -0.07 -0.55% 12.83 12.88 12.68 931,900
Dec 26 2023 12.82 0.00 0.00% 12.77 12.85 12.68 976,900
Dec 22 2023 12.82 0.12 0.94% 12.71 12.97 12.71 711,800
Dec 21 2023 12.70 -0.06 -0.47% 12.79 13.04 12.70 1,406,100
Dec 20 2023 12.76 -0.64 -4.78% 13.02 13.08 12.48 5,114,900

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com