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.
MXRF11 - FII MAXI REN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 9,55 | 9,65 | +1,05% | 9,53 | 9,65 | 9,60 | 9,64 | 9,65 | 36.981 | 1.756.591.247 |
| 5/9/2025 | 9,54 | 9,55 | +0,32% | 9,53 | 9,56 | 9,55 | 9,54 | 9,55 | 30.806 | 893.764.188 |
| 4/9/2025 | 9,53 | 9,52 | +0,11% | 9,50 | 9,54 | 9,52 | 9,51 | 9,52 | 22.675 | 903.741.095 |
| 3/9/2025 | 9,53 | 9,51 | 0,00% | 9,50 | 9,54 | 9,52 | 9,51 | 9,52 | 23.959 | 772.611.412 |
| 2/9/2025 | 9,52 | 9,51 | -0,11% | 9,49 | 9,53 | 9,50 | 9,50 | 9,51 | 28.280 | 1.084.052.161 |
| 1/9/2025 | 9,50 | 9,52 | -1,04% | 9,48 | 9,53 | 9,50 | 9,51 | 9,52 | 33.881 | 1.442.286.247 |
| 29/8/2025 | 9,59 | 9,62 | +0,63% | 9,58 | 9,62 | 9,59 | 9,61 | 9,62 | 30.407 | 1.152.019.255 |
| 28/8/2025 | 9,58 | 9,56 | 0,00% | 9,56 | 9,59 | 9,57 | 9,56 | 9,57 | 20.095 | 1.022.595.255 |
| 27/8/2025 | 9,54 | 9,56 | -0,21% | 9,53 | 9,60 | 9,55 | 9,55 | 9,56 | 22.402 | 1.245.968.603 |
| 26/8/2025 | 9,53 | 9,58 | +0,63% | 9,51 | 9,58 | 9,53 | 9,57 | 9,58 | 24.161 | 1.227.415.728 |
| 25/8/2025 | 9,55 | 9,52 | -0,21% | 9,50 | 9,56 | 9,52 | 9,51 | 9,52 | 30.349 | 1.108.427.437 |
| 22/8/2025 | 9,52 | 9,54 | +0,21% | 9,51 | 9,56 | 9,53 | 9,53 | 9,54 | 25.029 | 812.236.309 |
| 21/8/2025 | 9,54 | 9,52 | -0,10% | 9,50 | 9,57 | 9,53 | 9,52 | 9,53 | 40.940 | 972.636.320 |
| 20/8/2025 | 9,56 | 9,53 | -0,21% | 9,52 | 9,58 | 9,54 | 9,52 | 9,53 | 25.245 | 918.192.783 |
| 19/8/2025 | 9,54 | 9,55 | 0,00% | 9,53 | 9,58 | 9,55 | 9,54 | 9,55 | 22.656 | 914.757.461 |
| 18/8/2025 | 9,54 | 9,55 | +0,32% | 9,52 | 9,55 | 9,53 | 9,54 | 9,55 | 32.550 | 1.130.303.006 |
| 15/8/2025 | 9,48 | 9,52 | +0,53% | 9,47 | 9,53 | 9,50 | 9,51 | 9,52 | 32.774 | 1.062.980.769 |
| 14/8/2025 | 9,43 | 9,47 | +0,74% | 9,40 | 9,47 | 9,44 | 9,46 | 9,47 | 41.522 | 1.174.496.602 |
| 13/8/2025 | 9,42 | 9,40 | -0,21% | 9,39 | 9,42 | 9,40 | 9,39 | 9,40 | 22.251 | 885.587.003 |
| 12/8/2025 | 9,42 | 9,42 | +0,21% | 9,40 | 9,43 | 9,41 | 9,41 | 9,42 | 28.056 | 965.132.327 |
| 11/8/2025 | 9,42 | 9,40 | -0,11% | 9,40 | 9,43 | 9,41 | 9,40 | 9,41 | 33.103 | 1.175.546.158 |
| 8/8/2025 | 9,44 | 9,41 | 0,00% | 9,40 | 9,45 | 9,42 | 9,41 | 9,42 | 30.554 | 896.595.516 |
| 7/8/2025 | 9,42 | 9,41 | +0,11% | 9,40 | 9,45 | 9,42 | 9,41 | 9,42 | 31.740 | 951.728.140 |
| 6/8/2025 | 9,42 | 9,40 | -0,11% | 9,40 | 9,43 | 9,41 | 9,40 | 9,41 | 31.077 | 900.215.320 |
| 5/8/2025 | 9,44 | 9,41 | -0,21% | 9,40 | 9,45 | 9,43 | 9,41 | 9,42 | 23.398 | 791.608.400 |
| 4/8/2025 | 9,45 | 9,43 | +0,32% | 9,38 | 9,47 | 9,42 | 9,43 | 9,45 | 51.603 | 1.607.079.855 |
| 1/8/2025 | 9,53 | 9,40 | -2,08% | 9,37 | 9,53 | 9,47 | 9,40 | 9,41 | 34.291 | 1.019.408.295 |
| 31/7/2025 | 9,57 | 9,60 | +0,73% | 9,55 | 9,60 | 9,57 | 9,59 | 9,60 | 25.267 | 1.000.244.133 |
| 30/7/2025 | 9,53 | 9,53 | +0,11% | 9,49 | 9,53 | 9,51 | 9,52 | 9,53 | 22.538 | 875.741.525 |
| 29/7/2025 | 9,55 | 9,52 | +0,11% | 9,50 | 9,56 | 9,51 | 9,51 | 9,52 | 23.089 | 815.492.050 |
| 28/7/2025 | 9,57 | 9,51 | -0,42% | 9,50 | 9,58 | 9,53 | 9,50 | 9,51 | 27.878 | 1.121.081.790 |
| 25/7/2025 | 9,59 | 9,55 | -0,52% | 9,52 | 9,59 | 9,56 | 9,55 | 9,57 | 25.471 | 1.295.467.991 |
| 24/7/2025 | 9,52 | 9,60 | +0,95% | 9,51 | 9,60 | 9,54 | 9,58 | 9,60 | 24.494 | 927.715.898 |
| 23/7/2025 | 9,50 | 9,51 | +0,21% | 9,48 | 9,52 | 9,49 | 9,50 | 9,51 | 25.717 | 1.050.605.216 |
| 22/7/2025 | 9,50 | 9,49 | +0,21% | 9,47 | 9,50 | 9,48 | 9,48 | 9,49 | 22.432 | 974.628.981 |
| 21/7/2025 | 9,50 | 9,47 | -0,32% | 9,46 | 9,51 | 9,48 | 9,47 | 9,48 | 52.638 | 1.215.650.227 |
| 18/7/2025 | 9,60 | 9,50 | -0,84% | 9,50 | 9,60 | 9,56 | 9,49 | 9,50 | 23.702 | 895.900.287 |
| 17/7/2025 | 9,57 | 9,58 | +0,10% | 9,57 | 9,59 | 9,57 | 9,58 | 9,59 | 20.319 | 791.388.647 |
| 16/7/2025 | 9,55 | 9,57 | +0,31% | 9,54 | 9,57 | 9,55 | 9,56 | 9,57 | 22.874 | 884.890.703 |
| 15/7/2025 | 9,52 | 9,54 | +0,42% | 9,51 | 9,54 | 9,52 | 9,53 | 9,54 | 32.731 | 806.962.240 |
| 14/7/2025 | 9,52 | 9,50 | +0,11% | 9,49 | 9,53 | 9,51 | 9,50 | 9,51 | 51.180 | 1.225.116.823 |
| 11/7/2025 | 9,47 | 9,49 | +0,32% | 9,45 | 9,49 | 9,47 | 9,49 | 9,50 | 19.296 | 841.949.975 |
| 10/7/2025 | 9,50 | 9,46 | -0,32% | 9,43 | 9,50 | 9,46 | 9,46 | 9,47 | 23.283 | 890.007.147 |
| 9/7/2025 | 9,50 | 9,49 | 0,00% | 9,47 | 9,51 | 9,48 | 9,48 | 9,49 | 20.879 | 584.860.961 |
| 8/7/2025 | 9,50 | 9,49 | +0,42% | 9,43 | 9,50 | 9,47 | 9,49 | 9,50 | 21.885 | 837.223.549 |
| 7/7/2025 | 9,50 | 9,45 | -0,53% | 9,43 | 9,51 | 9,47 | 9,45 | 9,46 | 42.174 | 1.214.787.755 |
| 4/7/2025 | 9,47 | 9,50 | +0,32% | 9,47 | 9,51 | 9,49 | 9,49 | 9,50 | 24.284 | 786.505.793 |
| 3/7/2025 | 9,52 | 9,47 | -0,21% | 9,45 | 9,52 | 9,48 | 9,46 | 9,47 | 22.227 | 781.306.898 |
| 2/7/2025 | 9,41 | 9,49 | +1,06% | 9,41 | 9,50 | 9,47 | 9,48 | 9,49 | 23.697 | 1.071.286.312 |
| 1/7/2025 | 9,44 | 9,39 | -1,37% | 9,37 | 9,47 | 9,41 | 9,39 | 9,40 | 28.720 | 1.208.990.350 |
| 30/6/2025 | 9,49 | 9,52 | +0,53% | 9,47 | 9,52 | 9,49 | 9,51 | 9,52 | 34.934 | 1.264.064.967 |
| 27/6/2025 | 9,44 | 9,47 | +0,32% | 9,42 | 9,48 | 9,45 | 9,46 | 9,47 | 23.484 | 941.415.007 |
| 26/6/2025 | 9,40 | 9,44 | +0,53% | 9,38 | 9,45 | 9,40 | 9,44 | 9,45 | 20.607 | 809.050.282 |
| 25/6/2025 | 9,41 | 9,39 | -0,21% | 9,37 | 9,43 | 9,39 | 9,38 | 9,39 | 30.287 | 913.918.223 |
| 24/6/2025 | 9,39 | 9,41 | +0,53% | 9,38 | 9,42 | 9,40 | 9,40 | 9,41 | 19.726 | 749.972.936 |
| 23/6/2025 | 9,41 | 9,36 | -0,21% | 9,32 | 9,42 | 9,36 | 9,36 | 9,37 | 48.544 | 1.399.128.939 |
| 20/6/2025 | 9,41 | 9,38 | +0,11% | 9,35 | 9,43 | 9,39 | 9,38 | 9,39 | 33.710 | 1.157.152.816 |
| 18/6/2025 | 9,37 | 9,37 | +0,11% | 9,31 | 9,40 | 9,36 | 9,37 | 9,38 | 26.813 | 1.268.286.672 |
| 17/6/2025 | 9,44 | 9,36 | -0,74% | 9,35 | 9,45 | 9,39 | 9,35 | 9,36 | 31.923 | 1.258.171.997 |
| 16/6/2025 | 9,39 | 9,43 | +0,53% | 9,38 | 9,44 | 9,41 | 9,42 | 9,43 | 42.177 | 1.214.359.694 |
| 13/6/2025 | 9,25 | 9,38 | +1,41% | 9,25 | 9,38 | 9,33 | 9,37 | 9,38 | 43.248 | 1.222.671.111 |
| 12/6/2025 | 9,29 | 9,25 | -0,22% | 9,21 | 9,34 | 9,26 | 9,25 | 9,26 | 24.777 | 1.002.106.588 |
| 11/6/2025 | 9,27 | 9,27 | +0,32% | 9,25 | 9,31 | 9,26 | 9,26 | 9,27 | 22.415 | 845.397.356 |
| 10/6/2025 | 9,31 | 9,24 | -0,54% | 9,19 | 9,36 | 9,28 | 9,24 | 9,25 | 31.830 | 1.445.619.409 |
| 9/6/2025 | 9,43 | 9,29 | -1,17% | 9,29 | 9,46 | 9,35 | 9,29 | 9,30 | 44.423 | 1.653.598.797 |
| 6/6/2025 | 9,37 | 9,40 | +0,43% | 9,36 | 9,43 | 9,40 | 9,40 | 9,41 | 34.840 | 1.040.357.682 |
| 5/6/2025 | 9,39 | 9,36 | +0,11% | 9,32 | 9,39 | 9,35 | 9,35 | 9,36 | 27.745 | 881.368.860 |
| 4/6/2025 | 9,43 | 9,35 | -0,74% | 9,35 | 9,45 | 9,40 | 9,35 | 9,36 | 22.153 | 1.022.416.156 |
| 3/6/2025 | 9,37 | 9,42 | +0,64% | 9,36 | 9,43 | 9,39 | 9,41 | 9,42 | 30.130 | 1.177.501.358 |
| 2/6/2025 | 9,56 | 9,36 | -2,09% | 9,34 | 9,56 | 9,41 | 9,35 | 9,36 | 40.477 | 1.553.113.911 |
| 30/5/2025 | 9,56 | 9,56 | +0,31% | 9,50 | 9,59 | 9,54 | 9,56 | 9,57 | 29.850 | 1.374.724.700 |
| 29/5/2025 | 9,52 | 9,53 | +0,11% | 9,50 | 9,57 | 9,52 | 9,52 | 9,53 | 24.391 | 884.900.402 |
| 28/5/2025 | 9,59 | 9,52 | -0,63% | 9,52 | 9,62 | 9,58 | 9,51 | 9,52 | 23.593 | 937.698.365 |
| 27/5/2025 | 9,61 | 9,58 | -0,21% | 9,56 | 9,64 | 9,60 | 9,58 | 9,59 | 36.863 | 1.000.076.470 |
| 26/5/2025 | 9,63 | 9,60 | -0,31% | 9,56 | 9,64 | 9,59 | 9,60 | 9,61 | 33.722 | 1.092.966.034 |
| 23/5/2025 | 9,52 | 9,63 | +1,26% | 9,51 | 9,63 | 9,57 | 9,59 | 9,64 | 34.671 | 1.183.776.099 |
| 22/5/2025 | 9,49 | 9,51 | +0,42% | 9,46 | 9,52 | 9,48 | 9,51 | 9,52 | 52.618 | 1.012.939.916 |
| 21/5/2025 | 9,43 | 9,47 | +0,53% | 9,42 | 9,48 | 9,45 | 9,46 | 9,47 | 39.034 | 1.140.623.988 |
| 20/5/2025 | 9,39 | 9,42 | +0,75% | 9,36 | 9,42 | 9,39 | 9,41 | 9,42 | 43.921 | 1.249.097.256 |
| 19/5/2025 | 9,39 | 9,35 | -0,32% | 9,35 | 9,42 | 9,38 | 9,35 | 9,36 | 54.755 | 1.542.475.148 |
| 16/5/2025 | 9,39 | 9,38 | -0,11% | 9,37 | 9,41 | 9,38 | 9,38 | 9,39 | 37.841 | 1.104.120.092 |
| 15/5/2025 | 9,35 | 9,39 | +0,54% | 9,34 | 9,40 | 9,38 | 9,38 | 9,39 | 46.868 | 1.282.202.780 |
| 14/5/2025 | 9,34 | 9,34 | +0,43% | 9,31 | 9,35 | 9,33 | 9,33 | 9,34 | 21.622 | 803.715.565 |
| 13/5/2025 | 9,35 | 9,30 | -0,11% | 9,29 | 9,35 | 9,31 | 9,30 | 9,31 | 22.148 | 842.880.058 |
| 12/5/2025 | 9,37 | 9,31 | -0,43% | 9,28 | 9,39 | 9,33 | 9,30 | 9,31 | 41.025 | 1.245.269.787 |
| 9/5/2025 | 9,30 | 9,35 | +0,54% | 9,28 | 9,35 | 9,30 | 9,34 | 9,35 | 35.917 | 1.224.334.479 |
| 8/5/2025 | 9,28 | 9,30 | +0,22% | 9,27 | 9,32 | 9,29 | 9,29 | 9,30 | 25.338 | 814.352.055 |
| 7/5/2025 | 9,30 | 9,28 | 0,00% | 9,25 | 9,32 | 9,28 | 9,28 | 9,29 | 29.932 | 929.771.210 |
| 6/5/2025 | 9,27 | 9,28 | +0,22% | 9,24 | 9,30 | 9,26 | 9,27 | 9,28 | 25.966 | 988.465.495 |
| 5/5/2025 | 9,32 | 9,26 | -0,32% | 9,26 | 9,34 | 9,30 | 9,26 | 9,27 | 43.755 | 1.540.264.760 |
| 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 |