Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MAXR11 - FII MAX RET - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 50,36 | 50,20 | -2,32% | 50,20 | 51,39 | 50,24 | 50,21 | 51,37 | 17 | 1.346.441 |
| 3/9/2026 | 50,30 | 51,39 | +2,21% | 50,20 | 51,39 | 50,23 | 50,21 | 52,06 | 22 | 7.394.187 |
| 2/9/2026 | 50,21 | 50,28 | +0,16% | 50,20 | 50,28 | 50,21 | 50,20 | 50,30 | 19 | 3.520.196 |
| 1/9/2026 | 50,06 | 50,20 | +0,30% | 49,57 | 50,21 | 50,15 | 50,20 | 50,21 | 40 | 4.333.630 |
| 31/8/2026 | 50,00 | 50,05 | +0,10% | 49,18 | 50,05 | 49,99 | 49,22 | 50,06 | 26 | 1.519.712 |
| 28/8/2026 | 49,19 | 50,00 | +1,65% | 48,81 | 50,00 | 49,83 | 49,15 | 50,00 | 22 | 1.280.824 |
| 27/8/2026 | 48,80 | 49,19 | +0,31% | 48,80 | 49,19 | 48,85 | 48,81 | 49,10 | 9 | 1.089.398 |
| 26/8/2026 | 48,80 | 49,04 | +0,08% | 48,80 | 49,20 | 48,80 | 48,80 | 49,00 | 17 | 2.435.563 |
| 25/8/2026 | 49,20 | 49,00 | +0,41% | 48,80 | 49,20 | 49,02 | 48,80 | 49,00 | 13 | 460.825 |
| 24/8/2026 | 48,50 | 48,80 | -1,19% | 48,50 | 49,20 | 48,65 | 48,80 | 49,20 | 26 | 1.916.859 |
| 21/8/2026 | 48,73 | 49,39 | +1,33% | 48,50 | 49,58 | 48,53 | 48,51 | 49,39 | 17 | 1.761.772 |
| 20/8/2026 | 47,76 | 48,74 | 0,00% | 47,76 | 49,77 | 48,55 | 48,60 | 48,75 | 25 | 1.597.468 |
| 19/8/2026 | 48,73 | 48,74 | +0,06% | 46,88 | 48,74 | 47,73 | 47,09 | 48,74 | 44 | 4.162.478 |
| 18/8/2026 | 49,35 | 48,71 | -1,40% | 46,89 | 49,35 | 48,04 | 46,90 | 48,64 | 12 | 211.383 |
| 17/8/2026 | 49,85 | 49,40 | -0,80% | 46,35 | 49,85 | 48,54 | 46,47 | 49,40 | 41 | 2.174.776 |
| 14/8/2026 | 49,89 | 49,80 | +0,83% | 48,52 | 49,89 | 49,57 | 48,59 | 49,80 | 31 | 371.786 |
| 13/8/2026 | 49,00 | 49,39 | +0,12% | 48,68 | 49,45 | 49,03 | 47,75 | 49,39 | 19 | 456.019 |
| 12/8/2026 | 50,00 | 49,33 | -0,34% | 47,74 | 50,00 | 48,02 | 47,80 | 49,34 | 27 | 3.068.796 |
| 11/8/2026 | 49,49 | 49,50 | +1,02% | 48,53 | 49,88 | 48,83 | 48,61 | 49,50 | 50 | 5.338.173 |
| 10/8/2026 | 50,30 | 49,00 | -4,52% | 48,39 | 50,30 | 49,38 | 49,00 | 49,49 | 81 | 11.842.091 |
| 7/8/2026 | 52,50 | 51,32 | -2,21% | 50,55 | 52,50 | 51,32 | 50,58 | 51,32 | 33 | 3.757.260 |
| 6/8/2026 | 52,62 | 52,48 | -0,47% | 51,43 | 52,74 | 52,15 | 51,34 | 52,48 | 24 | 365.104 |
| 5/8/2026 | 51,47 | 52,73 | +3,07% | 51,15 | 52,73 | 51,59 | 51,15 | 52,74 | 12 | 232.179 |
| 4/8/2026 | 53,43 | 51,16 | -3,01% | 51,16 | 53,43 | 51,35 | 51,16 | 52,88 | 17 | 523.776 |
| 3/8/2026 | 51,68 | 52,75 | +0,02% | 51,37 | 52,75 | 52,72 | 51,56 | 52,75 | 12 | 4.333.679 |
| 31/7/2026 | 52,38 | 52,74 | +0,69% | 50,99 | 52,74 | 52,36 | 51,15 | 52,75 | 16 | 963.489 |
| 30/7/2026 | 51,03 | 52,38 | -0,15% | 51,02 | 52,38 | 52,24 | 50,99 | 52,75 | 17 | 1.368.800 |
| 29/7/2026 | 51,44 | 52,46 | -0,08% | 51,00 | 52,73 | 51,45 | 50,99 | 52,46 | 21 | 1.564.193 |
| 28/7/2026 | 51,00 | 52,50 | -0,38% | 50,76 | 52,55 | 51,95 | 50,77 | 52,50 | 36 | 8.505.598 |
| 27/7/2026 | 51,94 | 52,70 | -0,57% | 50,50 | 52,70 | 51,64 | 50,98 | 51,65 | 25 | 568.128 |
| 24/7/2026 | 50,31 | 53,00 | +2,12% | 50,31 | 53,00 | 51,72 | 50,99 | 53,00 | 24 | 956.966 |
| 23/7/2026 | 51,39 | 51,90 | +0,12% | 49,51 | 51,90 | 50,43 | 50,31 | 51,90 | 450 | 6.309.460 |
| 22/7/2026 | 50,05 | 51,84 | +4,62% | 49,51 | 52,02 | 50,54 | 49,66 | 51,84 | 42 | 3.133.825 |
| 21/7/2026 | 50,71 | 49,55 | -2,29% | 49,50 | 50,72 | 50,09 | 49,51 | 50,70 | 45 | 1.608.009 |
| 20/7/2026 | 48,41 | 50,71 | +1,42% | 48,41 | 50,72 | 49,68 | 50,49 | 50,71 | 26 | 303.073 |
| 17/7/2026 | 50,07 | 50,00 | -0,14% | 48,47 | 50,69 | 49,82 | 50,00 | 50,44 | 38 | 1.365.273 |
| 16/7/2026 | 48,57 | 50,07 | +3,09% | 46,41 | 51,38 | 48,34 | 48,40 | 50,72 | 100 | 8.901.037 |
| 15/7/2026 | 47,49 | 48,57 | +2,27% | 46,31 | 50,00 | 47,50 | 48,57 | 50,06 | 91 | 17.005.188 |
| 14/7/2026 | 49,64 | 47,49 | -3,55% | 46,70 | 49,64 | 47,80 | 47,30 | 47,49 | 88 | 18.968.424 |
| 13/7/2026 | 48,02 | 49,24 | +1,65% | 48,02 | 50,72 | 49,69 | 49,22 | 49,25 | 63 | 3.806.334 |
| 10/7/2026 | 49,78 | 48,44 | -2,14% | 48,44 | 50,00 | 49,46 | 48,44 | 49,49 | 71 | 3.071.962 |
| 9/7/2026 | 53,44 | 49,50 | -8,60% | 49,50 | 53,44 | 51,12 | 42,38 | 49,50 | 832 | 5.797.616 |
| 8/7/2026 | 53,30 | 54,16 | -0,42% | 51,00 | 54,16 | 51,78 | 51,87 | 54,24 | 44 | 16.342.729 |
| 7/7/2026 | 54,39 | 54,39 | -0,06% | 54,39 | 54,42 | 54,39 | 53,77 | 54,39 | 18 | 1.033.494 |
| 6/7/2026 | 53,75 | 54,42 | +1,23% | 53,75 | 54,42 | 53,75 | 53,78 | 54,42 | 9 | 628.942 |
| 3/7/2026 | 54,45 | 53,76 | -1,27% | 53,75 | 54,46 | 54,10 | 53,75 | 54,20 | 11 | 486.917 |
| 2/7/2026 | 53,75 | 54,45 | -0,37% | 53,75 | 54,48 | 53,84 | 53,75 | 54,45 | 7 | 1.900.782 |
| 1/7/2026 | 54,85 | 54,65 | +0,64% | 53,76 | 54,85 | 54,21 | 53,75 | 54,75 | 11 | 1.740.384 |
| 30/6/2026 | 53,76 | 54,30 | 0,00% | 53,75 | 54,42 | 54,03 | 54,28 | 54,32 | 15 | 2.377.416 |
| 29/6/2026 | 54,48 | 54,30 | +0,67% | 53,75 | 54,48 | 53,88 | 53,75 | 54,30 | 14 | 819.037 |
| 26/6/2026 | 55,07 | 53,94 | -2,11% | 53,94 | 55,56 | 54,30 | 53,93 | 54,54 | 21 | 1.993.115 |
| 25/6/2026 | 55,00 | 55,10 | +0,18% | 53,94 | 55,10 | 54,61 | 53,94 | 55,10 | 21 | 600.814 |
| 24/6/2026 | 53,95 | 55,00 | -0,20% | 53,75 | 55,00 | 54,20 | 54,49 | 55,00 | 42 | 7.551.051 |
| 23/6/2026 | 55,58 | 55,11 | +0,02% | 55,10 | 55,58 | 55,45 | 53,93 | 55,11 | 13 | 665.507 |
| 22/6/2026 | 53,94 | 55,10 | +0,18% | 53,25 | 55,10 | 53,89 | 53,75 | 55,11 | 58 | 5.394.841 |
| 19/6/2026 | 55,00 | 55,00 | 0,00% | 54,49 | 55,00 | 54,67 | 54,50 | 55,58 | 10 | 557.644 |
| 18/6/2026 | 53,95 | 55,00 | 0,00% | 53,60 | 55,58 | 54,25 | 53,58 | 55,55 | 20 | 1.567.923 |
| 17/6/2026 | 54,14 | 55,00 | 0,00% | 53,94 | 55,00 | 54,28 | 53,93 | 55,10 | 22 | 4.364.495 |
| 16/6/2026 | 55,00 | 55,00 | 0,00% | 53,23 | 55,03 | 54,73 | 53,26 | 54,14 | 25 | 2.599.975 |
| 15/6/2026 | 55,99 | 55,00 | -1,79% | 54,66 | 56,31 | 55,16 | 54,67 | 55,00 | 51 | 6.056.645 |
| 12/6/2026 | 56,00 | 56,00 | 0,00% | 54,97 | 56,00 | 55,14 | 54,82 | 56,00 | 41 | 24.177.515 |
| 11/6/2026 | 54,97 | 56,00 | 0,00% | 54,97 | 56,00 | 55,78 | 54,99 | 56,00 | 53 | 15.166.838 |
| 10/6/2026 | 56,01 | 56,00 | 0,00% | 54,97 | 56,01 | 55,86 | 55,01 | 56,00 | 32 | 2.519.348 |
| 9/6/2026 | 54,66 | 56,00 | 0,00% | 53,05 | 56,00 | 55,34 | 54,97 | 56,01 | 25 | 2.540.533 |
| 8/6/2026 | 54,66 | 56,00 | +1,65% | 54,66 | 56,27 | 55,86 | 54,72 | 56,20 | 28 | 3.374.284 |
| 5/6/2026 | 54,98 | 55,09 | -1,82% | 54,98 | 56,28 | 55,81 | 55,05 | 56,27 | 15 | 742.332 |
| 3/6/2026 | 56,91 | 56,11 | -3,39% | 56,11 | 58,03 | 56,67 | 55,41 | 56,11 | 74 | 11.770.786 |
| 2/6/2026 | 58,10 | 58,08 | +0,14% | 56,88 | 58,10 | 57,17 | 56,88 | 58,08 | 15 | 280.152 |
| 1/6/2026 | 57,80 | 58,00 | +0,36% | 56,69 | 58,00 | 57,58 | 56,67 | 58,10 | 39 | 2.677.570 |
| 29/5/2026 | 56,99 | 57,79 | +1,30% | 56,67 | 57,79 | 56,80 | 57,50 | 57,79 | 19 | 3.811.285 |
| 28/5/2026 | 57,05 | 57,05 | 0,00% | 56,67 | 57,09 | 56,73 | 56,92 | 57,05 | 21 | 2.853.939 |
| 27/5/2026 | 57,79 | 57,05 | -1,30% | 54,00 | 57,79 | 56,57 | 57,05 | 57,57 | 100 | 26.472.151 |
| 26/5/2026 | 57,80 | 57,80 | +0,02% | 57,79 | 58,29 | 57,81 | 56,90 | 57,80 | 12 | 329.556 |
| 25/5/2026 | 58,24 | 57,79 | +1,39% | 56,50 | 58,24 | 56,99 | 56,32 | 57,80 | 22 | 1.401.993 |
| 21/5/2026 | 57,00 | 57,00 | -0,35% | 56,85 | 57,20 | 57,00 | 56,85 | 58,25 | 22 | 11.890.385 |
| 20/5/2026 | 58,54 | 57,20 | +0,35% | 57,20 | 58,54 | 57,62 | 57,00 | 57,20 | 19 | 247.785 |
| 19/5/2026 | 57,01 | 57,00 | -1,72% | 57,00 | 57,65 | 57,02 | 57,00 | 58,49 | 34 | 13.099.086 |
| 18/5/2026 | 57,79 | 58,00 | +0,36% | 57,69 | 58,00 | 57,78 | 57,03 | 58,56 | 25 | 1.242.336 |
| 15/5/2026 | 57,00 | 57,79 | +1,39% | 57,00 | 57,79 | 57,01 | 57,00 | 57,79 | 14 | 2.771.086 |
| 14/5/2026 | 58,55 | 57,00 | -2,33% | 56,85 | 58,55 | 57,19 | 57,00 | 57,80 | 23 | 4.295.230 |
| 13/5/2026 | 58,57 | 58,36 | -2,57% | 57,00 | 59,12 | 58,20 | 58,00 | 58,36 | 24 | 4.423.603 |
| 12/5/2026 | 59,59 | 59,90 | +1,53% | 57,00 | 59,90 | 58,93 | 56,89 | 60,11 | 41 | 6.324.233 |
| 11/5/2026 | 59,29 | 59,00 | 0,00% | 57,80 | 59,29 | 58,42 | 59,00 | 59,33 | 28 | 3.289.577 |
| 8/5/2026 | 60,11 | 59,00 | -1,01% | 59,00 | 60,11 | 59,05 | 59,00 | 59,63 | 67 | 10.293.555 |
| 7/5/2026 | 60,30 | 59,60 | -0,85% | 59,00 | 60,90 | 59,24 | 59,60 | 59,86 | 162 | 35.913.873 |
| 6/5/2026 | 59,11 | 60,11 | -0,32% | 59,11 | 60,30 | 59,84 | 60,11 | 60,20 | 39 | 6.834.310 |
| 5/5/2026 | 60,77 | 60,30 | -2,73% | 59,00 | 61,69 | 60,34 | 59,01 | 60,30 | 72 | 9.788.032 |
| 4/5/2026 | 61,80 | 61,99 | +0,34% | 59,91 | 62,41 | 61,61 | 61,99 | 62,00 | 66 | 5.964.576 |
| 30/4/2026 | 62,32 | 61,78 | -0,85% | 61,78 | 62,83 | 62,22 | 61,78 | 62,97 | 27 | 2.414.495 |
| 29/4/2026 | 63,55 | 62,31 | -1,94% | 62,31 | 63,55 | 62,93 | 62,31 | 63,53 | 26 | 1.063.603 |
| 28/4/2026 | 62,64 | 63,54 | +0,33% | 62,33 | 63,54 | 63,24 | 62,31 | 63,54 | 29 | 2.934.543 |
| 27/4/2026 | 63,54 | 63,33 | -0,27% | 61,50 | 63,54 | 62,79 | 63,33 | 63,40 | 56 | 10.901.500 |
| 24/4/2026 | 63,36 | 63,50 | +1,21% | 61,99 | 63,50 | 62,65 | 61,95 | 63,52 | 41 | 4.749.493 |
| 23/4/2026 | 62,93 | 62,74 | 0,00% | 62,74 | 63,44 | 63,17 | 62,74 | 63,39 | 15 | 240.053 |
| 22/4/2026 | 63,78 | 62,74 | -1,20% | 62,73 | 63,78 | 63,14 | 62,73 | 63,13 | 10 | 303.099 |
| 20/4/2026 | 63,49 | 63,50 | +0,73% | 62,02 | 63,50 | 62,98 | 62,67 | 63,50 | 52 | 12.414.780 |
| 17/4/2026 | 62,75 | 63,04 | +0,41% | 62,58 | 63,04 | 62,77 | 62,58 | 63,10 | 10 | 257.376 |
| 16/4/2026 | 63,38 | 62,78 | +0,05% | 62,76 | 63,38 | 62,88 | 62,75 | 62,78 | 11 | 301.827 |
| 15/4/2026 | 62,77 | 62,75 | -1,13% | 62,75 | 63,51 | 62,91 | 62,75 | 63,50 | 26 | 1.642.086 |
| 14/4/2026 | 62,59 | 63,47 | +0,02% | 62,59 | 63,77 | 63,34 | 62,85 | 63,47 | 39 | 2.881.978 |
| 13/4/2026 | 63,78 | 63,46 | -0,06% | 62,50 | 63,78 | 63,51 | 62,58 | 63,77 | 29 | 1.956.353 |
| 10/4/2026 | 63,30 | 63,50 | +0,08% | 62,00 | 63,50 | 62,78 | 62,05 | 63,78 | 68 | 7.339.199 |
| 9/4/2026 | 64,05 | 63,45 | -0,47% | 62,96 | 64,05 | 63,41 | 62,57 | 63,45 | 21 | 5.529.596 |
| 8/4/2026 | 63,81 | 63,75 | -0,65% | 61,96 | 63,81 | 63,03 | 63,75 | 63,79 | 102 | 7.860.182 |
| 7/4/2026 | 63,15 | 64,17 | +0,75% | 63,13 | 64,17 | 63,56 | 63,13 | 65,00 | 28 | 4.258.570 |
| 6/4/2026 | 63,69 | 63,69 | 0,00% | 63,66 | 63,69 | 63,68 | 63,13 | 63,75 | 15 | 859.802 |
| 2/4/2026 | 63,22 | 63,69 | -0,75% | 63,14 | 63,69 | 63,44 | 63,13 | 63,69 | 23 | 1.890.563 |
| 1/4/2026 | 63,65 | 64,17 | 0,00% | 62,80 | 64,17 | 63,38 | 62,89 | 64,20 | 35 | 3.251.895 |
| 31/3/2026 | 63,33 | 64,17 | +1,47% | 61,91 | 64,17 | 63,99 | 64,00 | 65,01 | 97 | 421.316.108 |
| 30/3/2026 | 62,06 | 63,24 | -0,14% | 61,91 | 63,29 | 62,59 | 61,98 | 63,25 | 17 | 1.890.475 |
| 27/3/2026 | 62,75 | 63,33 | +0,94% | 62,41 | 63,33 | 62,70 | 62,38 | 63,32 | 27 | 2.853.208 |
| 26/3/2026 | 61,92 | 62,74 | +1,36% | 61,90 | 62,75 | 62,14 | 61,91 | 62,74 | 18 | 1.360.879 |
| 25/3/2026 | 61,92 | 61,90 | 0,00% | 61,90 | 62,29 | 61,98 | 61,90 | 62,30 | 11 | 272.743 |
| 24/3/2026 | 61,91 | 61,90 | 0,00% | 61,90 | 62,96 | 61,94 | 61,90 | 62,58 | 34 | 1.913.980 |
| 23/3/2026 | 62,14 | 61,90 | -2,34% | 61,90 | 63,37 | 62,05 | 61,90 | 62,00 | 456 | 10.537.204 |
| 20/3/2026 | 62,33 | 63,38 | -0,30% | 62,32 | 63,57 | 63,29 | 63,05 | 63,90 | 21 | 3.329.566 |
| 19/3/2026 | 62,32 | 63,57 | 0,00% | 61,90 | 63,57 | 63,45 | 62,31 | 63,90 | 34 | 13.142.140 |
| 18/3/2026 | 61,90 | 63,57 | +0,95% | 61,90 | 63,57 | 63,23 | 63,56 | 63,90 | 29 | 2.149.904 |
| 17/3/2026 | 61,61 | 62,97 | +0,77% | 61,61 | 62,97 | 61,95 | 62,97 | 63,32 | 44 | 5.204.571 |
| 16/3/2026 | 63,05 | 62,49 | +0,06% | 62,38 | 63,05 | 62,55 | 62,38 | 62,55 | 13 | 362.795 |
| 13/3/2026 | 62,41 | 62,45 | +0,05% | 61,52 | 62,45 | 62,41 | 62,40 | 62,45 | 24 | 905.081 |
| 12/3/2026 | 62,32 | 62,42 | -1,16% | 61,51 | 62,94 | 62,38 | 61,50 | 62,42 | 39 | 3.668.236 |
| 11/3/2026 | 63,61 | 63,15 | +0,24% | 63,00 | 63,61 | 63,17 | 63,16 | 63,38 | 17 | 600.139 |
| 10/3/2026 | 63,31 | 63,00 | -0,49% | 62,31 | 63,31 | 62,97 | 62,31 | 63,46 | 32 | 4.364.390 |
| 9/3/2026 | 63,61 | 63,31 | -0,42% | 63,31 | 63,62 | 63,37 | 63,15 | 63,30 | 11 | 519.654 |
| 6/3/2026 | 62,31 | 63,58 | +0,28% | 62,31 | 63,74 | 63,45 | 63,38 | 63,65 | 22 | 805.843 |
| 5/3/2026 | 62,81 | 63,40 | -0,06% | 62,16 | 63,40 | 62,88 | 62,45 | 63,40 | 23 | 1.999.700 |