Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MXRF11 - FII MAXI REN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 2/5/2025 | 9,23 | 9,29 | +0,11% | 9,21 | 9,30 | 9,26 | 9,28 | 9,29 | 35.420 | 1.190.038.215 |
| 29/4/2025 | 9,32 | 9,28 | -0,43% | 9,28 | 9,35 | 9,31 | 9,28 | 9,30 | 28.043 | 1.030.600.811 |
| 28/4/2025 | 9,31 | 9,32 | +0,22% | 9,29 | 9,36 | 9,32 | 9,32 | 9,33 | 35.567 | 1.114.971.461 |
| 25/4/2025 | 9,26 | 9,30 | +0,43% | 9,25 | 9,33 | 9,29 | 9,29 | 9,30 | 36.657 | 1.191.933.262 |
| 24/4/2025 | 9,18 | 9,26 | +0,87% | 9,15 | 9,30 | 9,22 | 9,26 | 9,27 | 25.704 | 1.192.728.909 |
| 23/4/2025 | 9,14 | 9,18 | +0,66% | 9,12 | 9,20 | 9,15 | 9,17 | 9,19 | 36.882 | 1.154.254.816 |
| 22/4/2025 | 9,15 | 9,12 | -0,11% | 9,10 | 9,16 | 9,12 | 9,11 | 9,12 | 51.788 | 1.341.577.343 |
| 17/4/2025 | 9,09 | 9,13 | +0,66% | 9,07 | 9,14 | 9,09 | 9,13 | 9,14 | 25.938 | 835.403.313 |
| 16/4/2025 | 9,08 | 9,07 | +0,33% | 9,05 | 9,08 | 9,06 | 9,06 | 9,07 | 27.826 | 806.048.944 |
| 15/4/2025 | 9,04 | 9,04 | +0,11% | 9,03 | 9,08 | 9,05 | 9,03 | 9,04 | 43.142 | 1.129.935.178 |
| 14/4/2025 | 9,01 | 9,03 | +0,33% | 9,01 | 9,04 | 9,02 | 9,02 | 9,03 | 58.747 | 1.263.979.712 |
| 11/4/2025 | 9,01 | 9,00 | -0,11% | 8,99 | 9,01 | 9,00 | 8,99 | 9,00 | 28.781 | 1.055.726.714 |
| 10/4/2025 | 9,02 | 9,01 | -0,11% | 9,00 | 9,03 | 9,01 | 9,00 | 9,01 | 24.429 | 853.802.872 |
| 9/4/2025 | 9,02 | 9,02 | +0,11% | 9,00 | 9,03 | 9,01 | 9,01 | 9,02 | 22.879 | 852.661.229 |
| 8/4/2025 | 9,02 | 9,01 | -0,11% | 9,01 | 9,04 | 9,02 | 9,01 | 9,02 | 35.652 | 1.091.964.331 |
| 7/4/2025 | 9,03 | 9,02 | -0,11% | 9,00 | 9,05 | 9,02 | 9,02 | 9,03 | 47.469 | 1.439.312.672 |
| 4/4/2025 | 9,05 | 9,03 | +0,11% | 9,01 | 9,06 | 9,02 | 9,03 | 9,04 | 31.774 | 1.039.109.770 |
| 3/4/2025 | 9,08 | 9,02 | -0,66% | 9,02 | 9,10 | 9,04 | 9,02 | 9,03 | 33.134 | 1.289.073.204 |
| 2/4/2025 | 9,07 | 9,08 | +0,33% | 9,04 | 9,09 | 9,05 | 9,07 | 9,08 | 30.040 | 1.101.921.987 |
| 1/4/2025 | 9,08 | 9,05 | -1,20% | 9,03 | 9,08 | 9,05 | 9,04 | 9,05 | 39.274 | 1.151.455.184 |
| 31/3/2025 | 9,16 | 9,16 | +0,22% | 9,15 | 9,20 | 9,16 | 9,16 | 9,17 | 34.002 | 1.274.198.275 |
| 28/3/2025 | 9,10 | 9,14 | +0,66% | 9,10 | 9,15 | 9,12 | 9,13 | 9,14 | 33.594 | 1.066.377.654 |
| 27/3/2025 | 9,07 | 9,08 | +0,11% | 9,06 | 9,10 | 9,08 | 9,08 | 9,09 | 28.418 | 825.395.317 |
| 26/3/2025 | 9,02 | 9,07 | +0,55% | 9,02 | 9,08 | 9,04 | 9,06 | 9,07 | 29.757 | 1.154.938.952 |
| 25/3/2025 | 9,04 | 9,02 | +0,11% | 9,02 | 9,05 | 9,03 | 9,02 | 9,03 | 47.060 | 1.111.310.684 |
| 24/3/2025 | 9,07 | 9,01 | -0,55% | 9,01 | 9,10 | 9,04 | 9,01 | 9,02 | 41.771 | 1.688.244.659 |
| 21/3/2025 | 9,02 | 9,06 | +0,44% | 9,00 | 9,06 | 9,02 | 9,06 | 9,07 | 49.280 | 1.911.992.886 |
| 20/3/2025 | 9,03 | 9,02 | 0,00% | 9,02 | 9,05 | 9,02 | 9,02 | 9,03 | 45.510 | 1.362.102.016 |
| 19/3/2025 | 9,04 | 9,02 | -0,11% | 9,02 | 9,05 | 9,03 | 9,02 | 9,03 | 43.021 | 1.314.876.568 |
| 18/3/2025 | 9,01 | 9,03 | +0,22% | 9,01 | 9,04 | 9,02 | 9,02 | 9,03 | 60.660 | 1.518.878.843 |
| 17/3/2025 | 9,06 | 9,01 | -0,44% | 9,00 | 9,07 | 9,02 | 9,00 | 9,01 | 45.200 | 1.537.327.240 |
| 14/3/2025 | 9,03 | 9,05 | +0,33% | 9,02 | 9,05 | 9,03 | 9,04 | 9,05 | 57.209 | 1.123.042.790 |
| 13/3/2025 | 9,04 | 9,02 | -0,22% | 9,01 | 9,04 | 9,03 | 9,02 | 9,03 | 23.207 | 738.319.943 |
| 12/3/2025 | 9,05 | 9,04 | 0,00% | 9,03 | 9,06 | 9,04 | 9,03 | 9,04 | 28.914 | 856.974.945 |
| 11/3/2025 | 9,04 | 9,04 | 0,00% | 9,03 | 9,07 | 9,04 | 9,04 | 9,05 | 50.212 | 1.176.468.004 |
| 10/3/2025 | 9,05 | 9,04 | -0,11% | 9,03 | 9,08 | 9,05 | 9,04 | 9,05 | 65.916 | 1.150.020.388 |
| 7/3/2025 | 9,05 | 9,05 | +0,33% | 9,04 | 9,07 | 9,05 | 9,05 | 9,06 | 37.655 | 1.068.479.385 |
| 6/3/2025 | 9,02 | 9,02 | 0,00% | 9,00 | 9,05 | 9,03 | 9,02 | 9,03 | 51.244 | 1.262.264.969 |
| 5/3/2025 | 8,99 | 9,02 | -0,66% | 8,98 | 9,04 | 9,00 | 9,02 | 9,03 | 25.526 | 1.051.369.765 |
| 28/2/2025 | 9,11 | 9,08 | -0,22% | 9,06 | 9,14 | 9,10 | 9,08 | 9,09 | 35.689 | 1.490.939.226 |
| 27/2/2025 | 9,11 | 9,10 | -0,33% | 9,08 | 9,13 | 9,09 | 9,09 | 9,10 | 26.047 | 1.007.178.448 |
| 26/2/2025 | 9,15 | 9,13 | -0,54% | 9,10 | 9,16 | 9,12 | 9,13 | 9,14 | 70.160 | 1.164.365.017 |
| 25/2/2025 | 9,08 | 9,18 | +1,10% | 9,06 | 9,18 | 9,09 | 9,17 | 9,18 | 62.796 | 1.440.270.444 |
| 24/2/2025 | 9,14 | 9,08 | -0,44% | 9,06 | 9,16 | 9,11 | 9,08 | 9,09 | 39.721 | 1.146.050.789 |
| 21/2/2025 | 9,18 | 9,12 | -0,76% | 9,10 | 9,19 | 9,13 | 9,10 | 9,12 | 57.486 | 987.531.935 |
| 20/2/2025 | 9,10 | 9,19 | +0,99% | 9,06 | 9,22 | 9,12 | 9,18 | 9,19 | 38.165 | 1.584.857.682 |
| 19/2/2025 | 9,05 | 9,10 | +0,66% | 9,04 | 9,10 | 9,05 | 9,09 | 9,10 | 33.365 | 1.083.705.860 |
| 18/2/2025 | 9,03 | 9,04 | +0,11% | 9,02 | 9,07 | 9,04 | 9,04 | 9,05 | 37.744 | 1.001.811.797 |
| 17/2/2025 | 9,01 | 9,03 | +0,33% | 9,00 | 9,09 | 9,05 | 9,02 | 9,03 | 51.911 | 1.598.977.935 |
| 14/2/2025 | 8,95 | 9,00 | +0,90% | 8,94 | 9,00 | 8,98 | 8,99 | 9,00 | 53.583 | 1.020.073.117 |
| 13/2/2025 | 8,97 | 8,92 | -0,34% | 8,91 | 8,98 | 8,94 | 8,92 | 8,93 | 32.541 | 972.129.529 |
| 12/2/2025 | 8,96 | 8,95 | -0,11% | 8,93 | 9,00 | 8,95 | 8,95 | 8,96 | 35.769 | 940.131.757 |
| 11/2/2025 | 8,99 | 8,96 | -0,33% | 8,96 | 9,00 | 8,98 | 8,96 | 8,97 | 44.483 | 958.297.554 |
| 10/2/2025 | 9,02 | 8,99 | 0,00% | 8,96 | 9,04 | 8,99 | 8,99 | 9,00 | 45.832 | 1.195.194.597 |
| 7/2/2025 | 9,00 | 8,99 | 0,00% | 8,97 | 9,02 | 8,99 | 8,99 | 9,00 | 47.008 | 878.688.707 |
| 6/2/2025 | 8,99 | 8,99 | +0,22% | 8,97 | 9,02 | 8,98 | 8,99 | 9,00 | 58.906 | 976.168.875 |
| 5/2/2025 | 9,02 | 8,97 | -0,33% | 8,95 | 9,03 | 8,98 | 8,97 | 8,98 | 46.329 | 1.147.483.704 |
| 4/2/2025 | 9,01 | 9,00 | -0,33% | 8,95 | 9,02 | 8,97 | 8,99 | 9,00 | 50.069 | 1.643.824.505 |