São Paulo - Delayed Quote • BRL
Iochpe-Maxion S.A. (MYPK3.SA)
At close: April 26 at 5:06 PM GMT-3
Currency in BRL Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.52 | 12.68 | 12.43 | 12.43 | 12.43 | 646,300 |
Apr 25, 2024 | 12.68 | 12.68 | 12.23 | 12.45 | 12.45 | 907,900 |
Apr 24, 2024 | 12.51 | 12.81 | 12.45 | 12.64 | 12.64 | 901,300 |
Apr 23, 2024 | 12.29 | 12.53 | 12.16 | 12.46 | 12.46 | 1,122,600 |
Apr 22, 2024 | 12.36 | 12.51 | 12.27 | 12.39 | 12.39 | 741,000 |
Apr 19, 2024 | 12.63 | 12.69 | 12.38 | 12.42 | 12.42 | 1,088,300 |
Apr 18, 2024 | 12.64 | 12.69 | 12.45 | 12.68 | 12.68 | 979,000 |
Apr 17, 2024 | 12.82 | 12.99 | 12.65 | 12.65 | 12.65 | 685,100 |
Apr 16, 2024 | 13.03 | 13.03 | 12.62 | 12.81 | 12.81 | 1,294,800 |
Apr 15, 2024 | 13.31 | 13.35 | 12.99 | 13.11 | 13.11 | 1,154,500 |
Apr 12, 2024 | 13.76 | 13.81 | 13.32 | 13.32 | 13.32 | 1,007,600 |
Apr 11, 2024 | 13.98 | 14.00 | 13.60 | 13.80 | 13.80 | 551,900 |
Apr 10, 2024 | 14.23 | 14.23 | 13.84 | 13.98 | 13.98 | 761,800 |
Apr 9, 2024 | 13.96 | 14.56 | 13.96 | 14.28 | 14.28 | 1,170,200 |
Apr 8, 2024 | 13.73 | 14.04 | 13.69 | 13.97 | 13.97 | 832,600 |
Apr 5, 2024 | 13.66 | 14.04 | 13.63 | 13.74 | 13.74 | 1,130,900 |
Apr 4, 2024 | 13.95 | 14.12 | 13.73 | 13.76 | 13.76 | 551,200 |
Apr 3, 2024 | 14.24 | 14.30 | 13.71 | 14.02 | 14.02 | 801,400 |
Apr 2, 2024 | 14.15 | 14.36 | 13.95 | 14.36 | 14.36 | 727,400 |
Apr 1, 2024 | 14.41 | 14.46 | 13.95 | 14.24 | 14.24 | 1,129,400 |
Mar 28, 2024 | 14.25 | 14.47 | 14.19 | 14.47 | 14.47 | 1,232,000 |
Mar 27, 2024 | 13.85 | 14.48 | 13.83 | 14.35 | 14.35 | 1,232,700 |
Mar 26, 2024 | 13.65 | 14.07 | 13.49 | 13.98 | 13.98 | 1,419,000 |
Mar 25, 2024 | 13.93 | 13.96 | 13.27 | 13.65 | 13.65 | 1,400,600 |
Mar 22, 2024 | 14.12 | 14.26 | 13.86 | 14.04 | 14.04 | 895,100 |
Mar 21, 2024 | 14.14 | 14.35 | 14.07 | 14.23 | 14.23 | 939,400 |
Mar 20, 2024 | 13.65 | 14.16 | 13.58 | 14.14 | 14.14 | 890,800 |
Mar 19, 2024 | 13.57 | 13.71 | 13.54 | 13.65 | 13.65 | 265,800 |
Mar 18, 2024 | 14.01 | 14.29 | 13.40 | 13.59 | 13.59 | 1,060,900 |
Mar 15, 2024 | 13.63 | 14.00 | 13.62 | 13.74 | 13.74 | 1,210,500 |
Mar 14, 2024 | 13.50 | 13.76 | 13.34 | 13.67 | 13.67 | 1,366,100 |
Mar 13, 2024 | 13.04 | 13.47 | 13.02 | 13.29 | 13.29 | 741,200 |
Mar 12, 2024 | 0.09 Dividend | |||||
Mar 12, 2024 | 13.50 | 13.57 | 13.04 | 13.13 | 13.13 | 830,600 |
Mar 11, 2024 | 13.50 | 13.77 | 13.46 | 13.53 | 13.44 | 587,700 |
Mar 8, 2024 | 13.46 | 13.88 | 13.34 | 13.56 | 13.47 | 1,177,600 |
Mar 7, 2024 | 12.45 | 13.69 | 12.18 | 13.57 | 13.48 | 3,254,900 |
Mar 6, 2024 | 12.71 | 12.83 | 12.55 | 12.75 | 12.67 | 1,499,800 |
Mar 5, 2024 | 12.99 | 13.37 | 12.42 | 12.65 | 12.57 | 1,807,500 |
Mar 4, 2024 | 12.78 | 13.00 | 12.67 | 12.95 | 12.87 | 544,900 |
Mar 1, 2024 | 12.63 | 12.90 | 12.61 | 12.79 | 12.71 | 1,008,100 |
Feb 29, 2024 | 12.51 | 12.57 | 12.37 | 12.56 | 12.48 | 1,242,700 |
Feb 28, 2024 | 12.92 | 12.95 | 12.45 | 12.59 | 12.51 | 987,800 |
Feb 27, 2024 | 12.57 | 13.07 | 12.51 | 12.97 | 12.89 | 1,392,500 |
Feb 26, 2024 | 12.55 | 12.68 | 12.39 | 12.52 | 12.44 | 451,900 |
Feb 23, 2024 | 12.55 | 12.58 | 12.36 | 12.55 | 12.47 | 553,400 |
Feb 22, 2024 | 12.42 | 12.58 | 12.30 | 12.58 | 12.50 | 466,100 |
Feb 21, 2024 | 12.32 | 12.44 | 12.24 | 12.37 | 12.29 | 423,700 |
Feb 20, 2024 | 12.06 | 12.37 | 11.95 | 12.32 | 12.24 | 356,500 |
Feb 19, 2024 | 12.23 | 12.27 | 12.01 | 12.10 | 12.02 | 483,000 |
Feb 16, 2024 | 11.98 | 12.26 | 11.85 | 12.25 | 12.17 | 1,125,900 |
Feb 15, 2024 | 11.54 | 11.96 | 11.54 | 11.89 | 11.81 | 730,100 |
Feb 14, 2024 | 11.78 | 11.78 | 11.42 | 11.52 | 11.45 | 730,400 |
Feb 9, 2024 | 11.78 | 11.98 | 11.70 | 11.77 | 11.69 | 510,100 |
Feb 8, 2024 | 12.08 | 12.14 | 11.62 | 11.72 | 11.64 | 763,400 |
Feb 7, 2024 | 11.89 | 12.19 | 11.76 | 12.16 | 12.08 | 764,200 |
Feb 6, 2024 | 11.78 | 12.05 | 11.75 | 11.88 | 11.80 | 984,800 |
Feb 5, 2024 | 11.94 | 12.08 | 11.72 | 11.81 | 11.73 | 991,100 |
Feb 2, 2024 | 12.30 | 12.52 | 11.98 | 11.98 | 11.90 | 946,000 |
Feb 1, 2024 | 12.47 | 12.47 | 12.11 | 12.29 | 12.21 | 822,500 |
Jan 31, 2024 | 11.96 | 12.49 | 11.85 | 12.42 | 12.34 | 1,378,100 |
Jan 30, 2024 | 11.73 | 11.94 | 11.61 | 11.88 | 11.80 | 757,600 |
Jan 29, 2024 | 11.78 | 11.86 | 11.72 | 11.73 | 11.65 | 627,300 |
Jan 26, 2024 | 11.94 | 11.98 | 11.70 | 11.79 | 11.71 | 1,186,300 |
Jan 25, 2024 | 11.90 | 11.96 | 11.81 | 11.93 | 11.85 | 632,200 |
Jan 24, 2024 | 12.05 | 12.13 | 11.83 | 11.90 | 11.82 | 875,500 |
Jan 23, 2024 | 12.04 | 12.20 | 11.97 | 12.03 | 11.95 | 505,600 |
Jan 22, 2024 | 12.09 | 12.17 | 11.92 | 11.97 | 11.89 | 563,400 |
Jan 19, 2024 | 11.95 | 12.22 | 11.76 | 12.13 | 12.05 | 1,116,100 |
Jan 18, 2024 | 12.11 | 12.23 | 11.86 | 11.86 | 11.78 | 1,301,900 |
Jan 17, 2024 | 12.07 | 12.23 | 12.03 | 12.11 | 12.03 | 964,500 |
Jan 16, 2024 | 12.14 | 12.23 | 12.07 | 12.10 | 12.02 | 882,600 |
Jan 15, 2024 | 12.18 | 12.40 | 12.05 | 12.17 | 12.09 | 1,448,600 |
Jan 12, 2024 | 12.27 | 12.54 | 12.16 | 12.28 | 12.20 | 889,000 |
Jan 11, 2024 | 12.17 | 12.25 | 12.03 | 12.23 | 12.15 | 1,075,200 |
Jan 10, 2024 | 12.35 | 12.48 | 12.14 | 12.19 | 12.11 | 1,491,400 |
Jan 9, 2024 | 12.38 | 12.54 | 12.35 | 12.40 | 12.32 | 674,200 |
Jan 8, 2024 | 12.39 | 12.59 | 12.35 | 12.50 | 12.42 | 885,500 |
Jan 5, 2024 | 12.24 | 12.61 | 12.20 | 12.39 | 12.31 | 985,900 |
Jan 4, 2024 | 12.37 | 12.51 | 12.13 | 12.24 | 12.16 | 1,522,500 |
Jan 3, 2024 | 12.51 | 12.61 | 12.37 | 12.37 | 12.29 | 1,707,900 |
Jan 2, 2024 | 12.90 | 13.07 | 12.55 | 12.55 | 12.47 | 2,023,300 |
Dec 28, 2023 | 12.70 | 12.89 | 12.70 | 12.89 | 12.81 | 998,800 |
Dec 27, 2023 | 12.83 | 12.88 | 12.68 | 12.75 | 12.67 | 931,900 |
Dec 26, 2023 | 12.77 | 12.85 | 12.68 | 12.82 | 12.74 | 976,900 |
Dec 22, 2023 | 12.71 | 12.97 | 12.71 | 12.82 | 12.74 | 711,800 |
Dec 21, 2023 | 12.79 | 13.04 | 12.70 | 12.70 | 12.62 | 1,417,600 |
Dec 20, 2023 | 13.02 | 13.08 | 12.48 | 12.76 | 12.68 | 5,114,900 |
Dec 19, 2023 | 13.12 | 13.53 | 13.12 | 13.40 | 13.31 | 1,204,300 |
Dec 18, 2023 | 13.11 | 13.38 | 13.09 | 13.09 | 13.01 | 755,600 |
Dec 15, 2023 | 13.08 | 13.19 | 12.95 | 13.19 | 13.10 | 1,034,900 |
Dec 14, 2023 | 12.75 | 13.37 | 12.65 | 13.00 | 12.92 | 1,784,800 |
Dec 13, 2023 | 12.38 | 12.83 | 12.34 | 12.75 | 12.67 | 889,200 |
Dec 12, 2023 | 12.36 | 12.47 | 12.18 | 12.40 | 12.32 | 746,000 |
Dec 11, 2023 | 12.29 | 12.45 | 12.26 | 12.36 | 12.28 | 497,700 |
Dec 8, 2023 | 12.49 | 12.75 | 12.30 | 12.36 | 12.28 | 1,386,300 |
Dec 7, 2023 | 12.35 | 12.52 | 12.25 | 12.49 | 12.41 | 1,113,800 |
Dec 6, 2023 | 12.02 | 12.32 | 12.02 | 12.32 | 12.24 | 1,085,200 |
Dec 5, 2023 | 11.88 | 12.23 | 11.68 | 12.01 | 11.93 | 1,743,300 |
Dec 4, 2023 | 12.21 | 12.24 | 12.06 | 12.17 | 12.09 | 748,700 |
Dec 1, 2023 | 11.89 | 12.23 | 11.89 | 12.23 | 12.15 | 842,400 |
Nov 30, 2023 | 12.04 | 12.04 | 11.72 | 11.95 | 11.87 | 1,921,200 |
Nov 29, 2023 | 12.12 | 12.25 | 12.02 | 12.04 | 11.96 | 986,900 |
Nov 28, 2023 | 11.91 | 12.14 | 11.85 | 12.03 | 11.95 | 822,500 |
Nov 27, 2023 | 11.84 | 12.05 | 11.74 | 11.93 | 11.85 | 1,198,600 |
Nov 24, 2023 | 11.85 | 11.97 | 11.70 | 11.83 | 11.75 | 538,500 |
Nov 23, 2023 | 11.88 | 12.24 | 11.87 | 11.89 | 11.81 | 816,300 |
Nov 22, 2023 | 11.91 | 12.25 | 11.85 | 11.89 | 11.81 | 948,400 |
Nov 21, 2023 | 12.27 | 12.29 | 11.78 | 11.82 | 11.74 | 908,400 |
Nov 20, 2023 | 11.90 | 12.40 | 11.90 | 12.29 | 12.21 | 1,108,300 |
Nov 17, 2023 | 11.99 | 12.10 | 11.87 | 11.90 | 11.82 | 987,300 |
Nov 16, 2023 | 11.96 | 12.22 | 11.95 | 11.99 | 11.91 | 1,401,200 |
Nov 14, 2023 | 11.43 | 11.97 | 11.41 | 11.97 | 11.89 | 1,717,300 |
Nov 13, 2023 | 11.89 | 11.89 | 11.40 | 11.46 | 11.39 | 1,078,000 |
Nov 10, 2023 | 11.62 | 12.00 | 11.57 | 11.93 | 11.85 | 767,000 |
Nov 9, 2023 | 11.89 | 11.98 | 11.20 | 11.61 | 11.53 | 1,891,800 |
Nov 8, 2023 | 11.89 | 12.13 | 11.47 | 11.92 | 11.84 | 3,330,500 |
Nov 7, 2023 | 11.50 | 11.88 | 11.44 | 11.82 | 11.74 | 1,262,500 |
Nov 6, 2023 | 11.97 | 12.01 | 11.51 | 11.57 | 11.50 | 1,034,300 |
Nov 3, 2023 | 11.60 | 12.03 | 11.56 | 11.92 | 11.84 | 1,945,800 |
Nov 1, 2023 | 11.28 | 11.40 | 11.07 | 11.33 | 11.26 | 1,449,500 |
Oct 31, 2023 | 11.25 | 11.35 | 11.06 | 11.28 | 11.21 | 1,466,900 |
Oct 30, 2023 | 11.52 | 11.55 | 11.14 | 11.15 | 11.08 | 1,030,600 |
Oct 27, 2023 | 11.71 | 12.01 | 11.47 | 11.47 | 11.40 | 1,420,400 |
Oct 26, 2023 | 11.52 | 11.70 | 11.52 | 11.65 | 11.57 | 1,670,900 |
Oct 25, 2023 | 11.64 | 11.68 | 11.39 | 11.50 | 11.43 | 993,700 |
Oct 24, 2023 | 11.66 | 11.80 | 11.59 | 11.64 | 11.56 | 1,863,500 |
Oct 23, 2023 | 11.72 | 11.80 | 11.52 | 11.57 | 11.50 | 1,596,300 |
Oct 20, 2023 | 11.75 | 11.88 | 11.62 | 11.74 | 11.66 | 1,396,200 |
Oct 19, 2023 | 11.86 | 12.00 | 11.76 | 11.82 | 11.74 | 1,131,800 |
Oct 18, 2023 | 12.17 | 12.24 | 11.65 | 11.85 | 11.77 | 3,392,900 |
Oct 17, 2023 | 12.24 | 12.43 | 12.20 | 12.23 | 12.15 | 887,700 |
Oct 16, 2023 | 12.49 | 12.49 | 12.21 | 12.34 | 12.26 | 1,157,700 |
Oct 13, 2023 | 12.60 | 12.69 | 12.28 | 12.40 | 12.32 | 1,432,400 |
Oct 11, 2023 | 12.95 | 13.24 | 12.47 | 12.63 | 12.55 | 1,430,800 |
Oct 10, 2023 | 12.35 | 12.96 | 12.35 | 12.92 | 12.84 | 2,298,800 |
Oct 9, 2023 | 12.70 | 12.70 | 12.29 | 12.40 | 12.32 | 1,893,800 |
Oct 6, 2023 | 12.68 | 12.92 | 12.53 | 12.69 | 12.61 | 999,500 |
Oct 5, 2023 | 13.33 | 13.42 | 12.66 | 12.75 | 12.67 | 1,788,400 |
Oct 4, 2023 | 13.37 | 13.57 | 12.96 | 13.33 | 13.24 | 1,834,100 |
Oct 3, 2023 | 13.39 | 13.86 | 13.39 | 13.45 | 13.36 | 1,293,900 |
Oct 2, 2023 | 13.70 | 13.74 | 13.36 | 13.51 | 13.42 | 1,155,700 |
Sep 29, 2023 | 14.16 | 14.23 | 13.58 | 13.70 | 13.61 | 1,167,200 |
Sep 28, 2023 | 13.45 | 14.03 | 13.39 | 13.98 | 13.89 | 1,245,300 |
Sep 27, 2023 | 14.06 | 14.31 | 13.44 | 13.56 | 13.47 | 1,243,400 |
Sep 26, 2023 | 14.35 | 14.53 | 13.99 | 14.06 | 13.97 | 1,135,800 |
Sep 25, 2023 | 14.07 | 14.47 | 14.00 | 14.42 | 14.33 | 1,108,200 |
Sep 22, 2023 | 14.08 | 14.43 | 14.08 | 14.17 | 14.08 | 1,081,000 |
Sep 21, 2023 | 14.06 | 14.27 | 13.86 | 14.05 | 13.96 | 2,323,800 |
Sep 20, 2023 | 14.41 | 14.84 | 14.22 | 14.22 | 14.13 | 2,170,800 |
Sep 19, 2023 | 14.65 | 14.65 | 14.21 | 14.41 | 14.32 | 1,562,100 |
Sep 18, 2023 | 14.62 | 14.84 | 14.47 | 14.74 | 14.64 | 845,100 |
Sep 15, 2023 | 14.69 | 14.74 | 14.40 | 14.66 | 14.57 | 906,500 |
Sep 14, 2023 | 14.75 | 14.89 | 14.50 | 14.70 | 14.60 | 699,000 |
Sep 13, 2023 | 14.96 | 15.25 | 14.72 | 14.72 | 14.62 | 1,278,400 |
Sep 12, 2023 | 14.65 | 15.02 | 14.62 | 15.02 | 14.92 | 1,004,400 |
Sep 11, 2023 | 14.65 | 14.98 | 14.48 | 14.63 | 14.54 | 1,167,600 |
Sep 8, 2023 | 14.52 | 14.71 | 14.43 | 14.45 | 14.36 | 1,024,300 |
Sep 6, 2023 | 14.47 | 14.85 | 14.47 | 14.55 | 14.46 | 1,018,700 |
Sep 5, 2023 | 14.46 | 14.61 | 14.20 | 14.45 | 14.36 | 1,167,800 |
Sep 4, 2023 | 14.22 | 14.53 | 14.10 | 14.49 | 14.40 | 633,400 |
Sep 1, 2023 | 13.89 | 14.27 | 13.89 | 14.22 | 14.13 | 2,018,600 |
Aug 31, 2023 | 14.28 | 14.28 | 13.73 | 13.89 | 13.80 | 1,689,400 |
Aug 30, 2023 | 14.55 | 14.64 | 14.27 | 14.28 | 14.19 | 589,600 |
Aug 29, 2023 | 14.47 | 14.57 | 14.18 | 14.50 | 14.41 | 761,300 |
Aug 28, 2023 | 14.30 | 14.45 | 14.26 | 14.37 | 14.28 | 891,000 |
Aug 25, 2023 | 14.80 | 14.80 | 14.24 | 14.32 | 14.23 | 783,100 |
Aug 24, 2023 | 14.74 | 15.02 | 14.66 | 14.79 | 14.69 | 1,314,400 |
Aug 23, 2023 | 14.70 | 14.80 | 14.52 | 14.74 | 14.64 | 1,387,600 |
Aug 22, 2023 | 14.50 | 14.82 | 14.39 | 14.62 | 14.53 | 2,094,500 |
Aug 21, 2023 | 14.51 | 14.63 | 14.26 | 14.48 | 14.39 | 1,347,400 |
Aug 18, 2023 | 14.76 | 14.79 | 14.26 | 14.47 | 14.38 | 3,026,500 |
Aug 17, 2023 | 15.45 | 15.45 | 14.67 | 14.76 | 14.66 | 1,816,900 |
Aug 16, 2023 | 15.37 | 15.61 | 15.26 | 15.43 | 15.33 | 1,819,300 |
Aug 15, 2023 | 14.95 | 15.50 | 14.80 | 15.33 | 15.23 | 2,106,300 |
Aug 14, 2023 | 14.72 | 15.04 | 14.69 | 14.90 | 14.80 | 1,321,400 |
Aug 11, 2023 | 14.56 | 14.92 | 14.42 | 14.85 | 14.75 | 1,535,800 |
Aug 10, 2023 | 14.38 | 14.64 | 14.21 | 14.57 | 14.48 | 1,620,200 |
Aug 9, 2023 | 14.43 | 14.55 | 14.36 | 14.53 | 14.44 | 1,413,900 |
Aug 8, 2023 | 14.37 | 14.59 | 14.16 | 14.42 | 14.33 | 885,100 |
Aug 7, 2023 | 14.63 | 14.63 | 14.33 | 14.51 | 14.42 | 991,200 |
Aug 4, 2023 | 14.49 | 14.95 | 14.49 | 14.65 | 14.56 | 1,825,300 |
Aug 3, 2023 | 14.28 | 14.67 | 14.20 | 14.61 | 14.52 | 1,615,200 |
Aug 2, 2023 | 13.91 | 14.55 | 13.90 | 14.18 | 14.09 | 2,248,400 |
Aug 1, 2023 | 13.85 | 13.91 | 13.67 | 13.91 | 13.82 | 817,100 |
Jul 31, 2023 | 13.83 | 14.01 | 13.78 | 13.85 | 13.76 | 1,495,300 |
Jul 28, 2023 | 13.83 | 13.83 | 13.63 | 13.81 | 13.72 | 629,100 |
Jul 27, 2023 | 13.64 | 13.92 | 13.64 | 13.69 | 13.60 | 745,100 |
Jul 26, 2023 | 13.71 | 13.88 | 13.55 | 13.67 | 13.58 | 949,600 |
Jul 25, 2023 | 13.78 | 13.96 | 13.70 | 13.73 | 13.64 | 1,424,100 |
Jul 24, 2023 | 13.50 | 13.81 | 13.49 | 13.68 | 13.59 | 1,526,500 |
Jul 21, 2023 | 13.65 | 13.79 | 13.54 | 13.60 | 13.51 | 1,253,900 |
Jul 20, 2023 | 13.75 | 13.84 | 13.60 | 13.70 | 13.61 | 1,411,400 |
Jul 19, 2023 | 13.50 | 13.76 | 13.34 | 13.64 | 13.55 | 1,611,000 |
Jul 18, 2023 | 13.20 | 13.53 | 13.07 | 13.47 | 13.38 | 1,238,200 |
Jul 17, 2023 | 13.40 | 13.40 | 12.94 | 13.15 | 13.06 | 1,931,800 |
Jul 14, 2023 | 12.86 | 13.67 | 12.85 | 13.32 | 13.23 | 5,095,400 |
Jul 13, 2023 | 12.48 | 12.79 | 12.41 | 12.56 | 12.48 | 797,300 |
Jul 12, 2023 | 12.43 | 12.70 | 12.24 | 12.48 | 12.40 | 2,038,600 |
Jul 11, 2023 | 12.18 | 12.43 | 11.89 | 12.34 | 12.26 | 1,663,500 |
Jul 10, 2023 | 12.12 | 12.30 | 12.01 | 12.16 | 12.08 | 1,085,600 |
Jul 7, 2023 | 11.96 | 12.30 | 11.92 | 12.15 | 12.07 | 1,121,100 |
Jul 6, 2023 | 12.04 | 12.06 | 11.85 | 11.95 | 11.87 | 1,302,600 |
Jul 5, 2023 | 11.93 | 12.13 | 11.88 | 12.05 | 11.97 | 1,344,100 |
Jul 4, 2023 | 12.05 | 12.06 | 11.81 | 11.93 | 11.85 | 1,151,600 |
Jul 3, 2023 | 12.51 | 12.52 | 11.96 | 12.05 | 11.97 | 3,043,400 |
Jun 30, 2023 | 12.32 | 12.61 | 12.19 | 12.49 | 12.41 | 2,346,400 |
Jun 29, 2023 | 12.08 | 12.32 | 12.03 | 12.26 | 12.18 | 1,156,700 |
Jun 28, 2023 | 12.17 | 12.41 | 11.98 | 12.08 | 12.00 | 969,500 |
Jun 27, 2023 | 12.54 | 12.68 | 11.83 | 12.17 | 12.09 | 2,213,400 |
Jun 26, 2023 | 13.04 | 13.04 | 12.44 | 12.51 | 12.43 | 1,594,200 |
Jun 23, 2023 | 12.85 | 13.16 | 12.85 | 13.00 | 12.92 | 1,283,700 |
Jun 22, 2023 | 13.16 | 13.19 | 12.85 | 12.98 | 12.90 | 902,600 |
Jun 21, 2023 | 13.08 | 13.32 | 12.99 | 13.24 | 13.15 | 2,570,700 |
Jun 20, 2023 | 13.01 | 13.34 | 12.99 | 13.09 | 13.01 | 1,725,200 |
Jun 19, 2023 | 12.98 | 13.30 | 12.94 | 13.06 | 12.98 | 1,242,400 |
Jun 16, 2023 | 12.88 | 13.08 | 12.85 | 12.99 | 12.91 | 1,252,900 |
Jun 15, 2023 | 13.02 | 13.09 | 12.85 | 12.95 | 12.87 | 878,800 |
Jun 14, 2023 | 12.74 | 13.06 | 12.59 | 13.03 | 12.95 | 1,382,000 |
Jun 13, 2023 | 12.80 | 12.80 | 12.52 | 12.63 | 12.55 | 1,147,600 |
Jun 12, 2023 | 13.07 | 13.07 | 12.64 | 12.82 | 12.74 | 1,081,800 |
Jun 9, 2023 | 13.19 | 13.29 | 12.96 | 13.00 | 12.92 | 1,098,800 |
Jun 7, 2023 | 13.27 | 13.56 | 12.96 | 13.05 | 12.97 | 1,535,500 |
Jun 6, 2023 | 12.75 | 13.46 | 12.68 | 13.20 | 13.11 | 4,283,400 |
Jun 5, 2023 | 12.75 | 12.91 | 12.53 | 12.75 | 12.67 | 1,251,200 |
Jun 2, 2023 | 12.85 | 13.20 | 12.70 | 12.79 | 12.71 | 2,274,600 |
Jun 1, 2023 | 12.98 | 13.14 | 12.63 | 12.85 | 12.77 | 2,847,400 |
May 31, 2023 | 12.57 | 13.04 | 12.35 | 12.90 | 12.82 | 2,805,800 |
May 30, 2023 | 12.18 | 12.58 | 12.02 | 12.49 | 12.41 | 1,558,800 |
May 29, 2023 | 12.18 | 12.46 | 12.00 | 12.15 | 12.07 | 3,712,800 |
May 26, 2023 | 12.51 | 12.58 | 11.97 | 12.15 | 12.07 | 4,437,300 |
May 25, 2023 | 12.38 | 12.78 | 12.22 | 12.41 | 12.33 | 1,447,200 |
May 24, 2023 | 12.33 | 12.47 | 12.10 | 12.15 | 12.07 | 1,064,600 |
May 23, 2023 | 12.28 | 12.59 | 12.28 | 12.34 | 12.26 | 1,012,100 |
May 22, 2023 | 12.08 | 12.46 | 12.00 | 12.38 | 12.30 | 1,167,300 |
May 19, 2023 | 11.99 | 12.32 | 11.96 | 12.14 | 12.06 | 1,944,400 |
May 18, 2023 | 11.98 | 12.14 | 11.92 | 11.95 | 11.87 | 1,431,400 |
May 17, 2023 | 11.90 | 11.99 | 11.79 | 11.96 | 11.88 | 712,800 |
May 16, 2023 | 11.87 | 12.06 | 11.76 | 11.76 | 11.68 | 1,032,500 |
May 15, 2023 | 11.74 | 11.88 | 11.70 | 11.88 | 11.80 | 1,097,900 |
May 12, 2023 | 11.68 | 11.88 | 11.56 | 11.72 | 11.64 | 1,754,500 |
May 11, 2023 | 11.00 | 11.80 | 10.96 | 11.66 | 11.58 | 5,875,100 |
May 10, 2023 | 10.70 | 11.15 | 10.56 | 11.08 | 11.01 | 3,425,400 |
May 9, 2023 | 11.75 | 11.75 | 10.33 | 10.61 | 10.54 | 10,396,800 |
May 8, 2023 | 11.86 | 12.16 | 11.85 | 11.92 | 11.84 | 982,200 |
May 5, 2023 | 11.18 | 11.93 | 11.15 | 11.83 | 11.75 | 2,545,300 |
May 4, 2023 | 11.60 | 11.68 | 11.19 | 11.19 | 11.12 | 1,153,800 |
May 3, 2023 | 11.23 | 11.65 | 11.10 | 11.52 | 11.45 | 1,146,700 |
May 2, 2023 | 11.21 | 11.48 | 11.19 | 11.27 | 11.20 | 839,400 |
Apr 28, 2023 | 11.23 | 11.45 | 11.07 | 11.35 | 11.28 | 1,830,000 |
Apr 27, 2023 | 11.20 | 11.34 | 11.14 | 11.25 | 11.18 | 599,100 |
Apr 26, 2023 | 11.10 | 11.27 | 11.01 | 11.18 | 11.11 | 945,800 |
Related Tickers
B1WA34.SA BorgWarner Inc.
176.76
0.00%
APTV34.SA Aptiv PLC
183.24
0.00%
FRAS3.SA Fras-le S.A.
17.96
+2.63%
LEVE3.SA MAHLE Metal Leve S.A.
32.95
+0.55%
SUPRAJIT.NS Suprajit Engineering Limited
418.60
+0.42%
SHUL4.SA Schulz S.A.
6.26
+4.86%
MOTHERSON.BO Samvardhana Motherson International Limited
131.15
+3.11%
MOTHERSON.NS Samvardhana Motherson International Limited
131.10
+3.07%
GNTX Gentex Corporation
34.71
+0.17%
GTX Garrett Motion Inc.
9.83
-0.51%