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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 9,18 | 9,19 | +0,33% | 9,14 | 9,22 | 9,17 | 9,18 | 9,19 | 69.899 | 1.832.704.448 |
| 3/9/2026 | 9,19 | 9,16 | -0,22% | 9,14 | 9,20 | 9,16 | 9,15 | 9,16 | 66.976 | 2.060.681.458 |
| 2/9/2026 | 9,23 | 9,18 | -0,33% | 9,16 | 9,24 | 9,19 | 9,17 | 9,18 | 59.652 | 2.016.407.504 |
| 1/9/2026 | 9,18 | 9,21 | -0,75% | 9,14 | 9,22 | 9,18 | 9,20 | 9,21 | 65.414 | 1.514.827.190 |
| 31/8/2026 | 9,38 | 9,28 | -0,22% | 9,25 | 9,38 | 9,30 | 9,28 | 9,29 | 77.119 | 2.767.879.664 |
| 28/8/2026 | 9,26 | 9,30 | +0,65% | 9,22 | 9,32 | 9,26 | 9,29 | 9,30 | 45.533 | 1.612.936.623 |
| 27/8/2026 | 9,23 | 9,24 | +0,11% | 9,20 | 9,24 | 9,22 | 9,23 | 9,24 | 46.899 | 1.566.202.696 |
| 26/8/2026 | 9,24 | 9,23 | 0,00% | 9,20 | 9,26 | 9,22 | 9,22 | 9,23 | 52.248 | 1.795.807.573 |
| 25/8/2026 | 9,22 | 9,23 | +0,33% | 9,17 | 9,25 | 9,21 | 9,23 | 9,24 | 58.252 | 2.154.881.488 |
| 24/8/2026 | 9,28 | 9,20 | -0,65% | 9,19 | 9,30 | 9,22 | 9,19 | 9,20 | 76.341 | 2.596.194.256 |
| 21/8/2026 | 9,22 | 9,26 | +0,43% | 9,20 | 9,30 | 9,24 | 9,26 | 9,27 | 5.761 | 1.884.102.099 |
| 20/8/2026 | 9,29 | 9,22 | -0,75% | 9,19 | 9,31 | 9,23 | 9,21 | 9,22 | 53.486 | 1.479.240.831 |
| 19/8/2026 | 9,26 | 9,29 | +0,43% | 9,26 | 9,34 | 9,29 | 9,28 | 9,29 | 64.389 | 1.764.889.327 |
| 18/8/2026 | 9,25 | 9,25 | +0,11% | 9,22 | 9,28 | 9,24 | 9,24 | 9,25 | 54.785 | 1.496.748.340 |
| 17/8/2026 | 9,36 | 9,24 | -1,07% | 9,22 | 9,39 | 9,27 | 9,24 | 9,25 | 66.704 | 1.788.890.620 |
| 14/8/2026 | 9,33 | 9,34 | +0,54% | 9,31 | 9,35 | 9,32 | 9,33 | 9,34 | 89.105 | 1.460.813.662 |
| 13/8/2026 | 9,34 | 9,29 | -0,43% | 9,27 | 9,37 | 9,30 | 9,29 | 9,30 | 38.567 | 1.022.996.375 |
| 12/8/2026 | 9,37 | 9,33 | -0,21% | 9,29 | 9,38 | 9,33 | 9,32 | 9,33 | 35.596 | 1.172.161.701 |
| 11/8/2026 | 9,43 | 9,35 | -0,95% | 9,35 | 9,44 | 9,40 | 9,35 | 9,36 | 31.825 | 1.407.261.295 |
| 10/8/2026 | 9,51 | 9,44 | -0,21% | 9,42 | 9,51 | 9,46 | 9,43 | 9,44 | 41.851 | 1.183.621.609 |
| 7/8/2026 | 9,45 | 9,46 | +0,32% | 9,43 | 9,51 | 9,47 | 9,46 | 9,47 | 38.004 | 1.188.292.427 |
| 6/8/2026 | 9,44 | 9,43 | 0,00% | 9,40 | 9,45 | 9,42 | 9,43 | 9,44 | 33.770 | 1.084.113.475 |
| 5/8/2026 | 9,45 | 9,43 | -0,21% | 9,40 | 9,48 | 9,42 | 9,43 | 9,44 | 28.961 | 1.064.625.839 |
| 4/8/2026 | 9,37 | 9,45 | +1,07% | 9,35 | 9,47 | 9,41 | 9,44 | 9,45 | 38.728 | 2.000.106.647 |
| 3/8/2026 | 9,50 | 9,35 | -2,40% | 9,31 | 9,54 | 9,41 | 9,35 | 9,36 | 58.165 | 3.896.438.060 |
| 31/7/2026 | 9,60 | 9,58 | -0,21% | 9,57 | 9,60 | 9,58 | 9,58 | 9,59 | 41.093 | 1.450.034.175 |
| 30/7/2026 | 9,63 | 9,60 | -0,31% | 9,58 | 9,63 | 9,61 | 9,59 | 9,60 | 30.979 | 1.114.125.189 |
| 29/7/2026 | 9,65 | 9,63 | -0,52% | 9,61 | 9,66 | 9,62 | 9,62 | 9,63 | 40.044 | 977.972.740 |
| 28/7/2026 | 9,60 | 9,68 | +0,83% | 9,59 | 9,68 | 9,63 | 9,65 | 9,68 | 32.649 | 1.789.531.501 |
| 27/7/2026 | 9,64 | 9,60 | -0,31% | 9,58 | 9,65 | 9,61 | 9,59 | 9,60 | 45.309 | 1.923.878.345 |
| 24/7/2026 | 9,66 | 9,63 | -0,31% | 9,62 | 9,66 | 9,63 | 9,63 | 9,64 | 28.026 | 1.136.091.746 |
| 23/7/2026 | 9,68 | 9,66 | -0,21% | 9,64 | 9,70 | 9,66 | 9,65 | 9,66 | 29.247 | 1.046.691.737 |
| 22/7/2026 | 9,67 | 9,68 | +0,10% | 9,64 | 9,70 | 9,66 | 9,67 | 9,68 | 30.575 | 1.124.685.587 |
| 21/7/2026 | 9,70 | 9,67 | -0,62% | 9,63 | 9,71 | 9,67 | 9,65 | 9,67 | 81.414 | 1.573.357.962 |
| 20/7/2026 | 9,74 | 9,73 | 0,00% | 9,68 | 9,75 | 9,70 | 9,71 | 9,73 | 57.510 | 1.420.174.769 |
| 17/7/2026 | 9,74 | 9,73 | -0,10% | 9,71 | 9,75 | 9,72 | 9,72 | 9,73 | 28.317 | 1.723.902.546 |
| 16/7/2026 | 9,75 | 9,74 | -0,10% | 9,71 | 9,75 | 9,72 | 9,73 | 9,74 | 27.994 | 1.347.087.555 |
| 15/7/2026 | 9,73 | 9,75 | +0,31% | 9,70 | 9,76 | 9,72 | 9,74 | 9,75 | 49.434 | 1.740.975.979 |
| 14/7/2026 | 9,72 | 9,72 | 0,00% | 9,70 | 9,73 | 9,72 | 9,72 | 9,73 | 56.527 | 1.113.883.859 |
| 13/7/2026 | 9,77 | 9,72 | -0,21% | 9,69 | 9,77 | 9,72 | 9,71 | 9,72 | 39.941 | 1.420.760.159 |
| 10/7/2026 | 9,75 | 9,74 | 0,00% | 9,73 | 9,80 | 9,76 | 9,74 | 9,75 | 26.100 | 1.487.475.072 |
| 9/7/2026 | 9,70 | 9,74 | +0,62% | 9,69 | 9,75 | 9,71 | 9,74 | 9,75 | 19.657 | 794.496.015 |
| 8/7/2026 | 9,69 | 9,68 | -0,21% | 9,67 | 9,72 | 9,68 | 9,68 | 9,69 | 29.754 | 994.145.888 |
| 7/7/2026 | 9,71 | 9,70 | 0,00% | 9,68 | 9,72 | 9,69 | 9,69 | 9,70 | 30.623 | 1.092.737.474 |
| 6/7/2026 | 9,78 | 9,70 | -0,61% | 9,66 | 9,79 | 9,71 | 9,69 | 9,70 | 44.507 | 1.707.575.013 |
| 3/7/2026 | 9,72 | 9,76 | +0,83% | 9,69 | 9,76 | 9,71 | 9,75 | 9,76 | 74.889 | 1.946.405.360 |
| 2/7/2026 | 9,69 | 9,68 | -0,10% | 9,67 | 9,73 | 9,69 | 9,68 | 9,69 | 39.737 | 1.543.315.778 |
| 1/7/2026 | 9,70 | 9,69 | -1,22% | 9,61 | 9,70 | 9,66 | 9,68 | 9,69 | 43.044 | 1.698.015.569 |
| 30/6/2026 | 9,75 | 9,81 | +0,93% | 9,70 | 9,81 | 9,72 | 9,80 | 9,81 | 28.327 | 2.004.488.560 |
| 29/6/2026 | 9,73 | 9,72 | -0,21% | 9,67 | 9,73 | 9,70 | 9,72 | 9,73 | 35.194 | 1.791.384.581 |
| 26/6/2026 | 9,64 | 9,74 | +1,14% | 9,51 | 9,74 | 9,64 | 9,73 | 9,74 | 28.713 | 1.939.746.494 |
| 25/6/2026 | 9,68 | 9,63 | -0,52% | 9,62 | 9,72 | 9,66 | 9,62 | 9,63 | 25.682 | 2.411.694.297 |
| 24/6/2026 | 9,68 | 9,68 | 0,00% | 9,65 | 9,69 | 9,66 | 9,67 | 9,68 | 28.596 | 913.419.150 |
| 23/6/2026 | 9,69 | 9,68 | +0,10% | 9,66 | 9,72 | 9,68 | 9,67 | 9,68 | 25.722 | 1.311.657.160 |
| 22/6/2026 | 9,75 | 9,67 | -0,82% | 9,63 | 9,75 | 9,68 | 9,67 | 9,68 | 64.834 | 1.790.397.956 |
| 19/6/2026 | 9,71 | 9,75 | +0,62% | 9,66 | 9,78 | 9,71 | 9,74 | 9,75 | 24.366 | 1.563.578.760 |
| 18/6/2026 | 9,68 | 9,69 | +0,10% | 9,65 | 9,70 | 9,67 | 9,69 | 9,70 | 31.784 | 1.055.456.272 |
| 17/6/2026 | 9,72 | 9,68 | -0,31% | 9,66 | 9,74 | 9,68 | 9,68 | 9,69 | 28.246 | 1.421.212.997 |
| 16/6/2026 | 9,73 | 9,71 | 0,00% | 9,68 | 9,74 | 9,70 | 9,70 | 9,71 | 39.152 | 1.198.559.473 |
| 15/6/2026 | 9,69 | 9,71 | +0,52% | 9,69 | 9,79 | 9,71 | 9,70 | 9,71 | 66.698 | 1.921.777.855 |
| 12/6/2026 | 9,75 | 9,66 | -0,51% | 9,66 | 9,75 | 9,69 | 9,65 | 9,66 | 29.482 | 1.091.004.099 |
| 11/6/2026 | 9,65 | 9,71 | +0,73% | 9,65 | 9,71 | 9,68 | 9,70 | 9,71 | 31.867 | 1.598.298.588 |
| 10/6/2026 | 9,71 | 9,64 | -0,62% | 9,62 | 9,73 | 9,67 | 9,63 | 9,64 | 27.373 | 1.344.048.347 |
| 9/6/2026 | 9,73 | 9,70 | -0,31% | 9,68 | 9,76 | 9,72 | 9,70 | 9,72 | 31.957 | 1.535.774.903 |
| 8/6/2026 | 9,80 | 9,73 | -0,71% | 9,71 | 9,80 | 9,75 | 9,72 | 9,73 | 52.515 | 1.461.816.177 |
| 5/6/2026 | 9,81 | 9,80 | 0,00% | 9,76 | 9,82 | 9,78 | 9,79 | 9,80 | 43.115 | 1.299.106.230 |
| 3/6/2026 | 9,85 | 9,80 | -0,41% | 9,78 | 9,86 | 9,81 | 9,79 | 9,80 | 27.490 | 1.613.336.108 |
| 2/6/2026 | 9,85 | 9,84 | -0,10% | 9,83 | 9,88 | 9,84 | 9,84 | 9,85 | 27.595 | 1.286.253.426 |
| 1/6/2026 | 9,90 | 9,85 | -1,30% | 9,82 | 9,91 | 9,84 | 9,84 | 9,85 | 43.216 | 2.186.854.707 |
| 29/5/2026 | 9,96 | 9,98 | +0,30% | 9,96 | 10,00 | 9,97 | 9,98 | 9,99 | 30.662 | 1.667.813.250 |
| 28/5/2026 | 9,92 | 9,95 | +0,40% | 9,91 | 9,97 | 9,94 | 9,95 | 9,96 | 21.721 | 1.094.103.404 |
| 27/5/2026 | 9,97 | 9,91 | -0,50% | 9,89 | 9,98 | 9,94 | 9,91 | 9,92 | 26.767 | 1.792.369.514 |
| 26/5/2026 | 9,97 | 9,96 | -0,10% | 9,93 | 9,98 | 9,95 | 9,96 | 9,98 | 26.382 | 1.198.010.619 |
| 25/5/2026 | 9,92 | 9,97 | +0,61% | 9,91 | 9,97 | 9,94 | 9,96 | 9,97 | 34.972 | 1.261.580.322 |
| 22/5/2026 | 9,92 | 9,91 | 0,00% | 9,89 | 9,92 | 9,90 | 9,91 | 9,92 | 47.672 | 1.008.241.096 |
| 21/5/2026 | 9,90 | 9,91 | +0,10% | 9,85 | 9,92 | 9,88 | 9,90 | 9,91 | 26.102 | 780.948.300 |
| 20/5/2026 | 9,82 | 9,90 | +0,81% | 9,82 | 9,91 | 9,87 | 9,89 | 9,90 | 31.709 | 1.462.454.317 |
| 19/5/2026 | 9,87 | 9,82 | -0,30% | 9,81 | 9,88 | 9,84 | 9,81 | 9,82 | 23.224 | 1.207.560.643 |
| 18/5/2026 | 9,95 | 9,85 | -0,71% | 9,85 | 9,96 | 9,88 | 9,85 | 9,86 | 62.569 | 1.656.868.698 |
| 15/5/2026 | 9,91 | 9,92 | 0,00% | 9,87 | 9,95 | 9,91 | 9,92 | 9,93 | 46.732 | 1.460.325.741 |
| 14/5/2026 | 9,84 | 9,92 | +1,22% | 9,82 | 9,92 | 9,87 | 9,91 | 9,92 | 21.654 | 948.572.868 |
| 13/5/2026 | 9,90 | 9,80 | -0,91% | 9,80 | 9,93 | 9,85 | 9,80 | 9,81 | 21.095 | 1.471.090.706 |
| 12/5/2026 | 9,89 | 9,89 | +0,10% | 9,87 | 9,93 | 9,89 | 9,88 | 9,89 | 25.144 | 1.090.779.881 |
| 11/5/2026 | 9,93 | 9,88 | -0,50% | 9,87 | 9,95 | 9,91 | 9,88 | 9,89 | 39.547 | 1.345.090.981 |
| 8/5/2026 | 9,96 | 9,93 | -0,10% | 9,93 | 10,00 | 9,96 | 9,93 | 9,94 | 30.766 | 1.370.795.922 |
| 7/5/2026 | 9,95 | 9,94 | -0,10% | 9,91 | 9,96 | 9,93 | 9,93 | 9,94 | 37.684 | 1.156.873.172 |
| 6/5/2026 | 9,81 | 9,95 | +1,53% | 9,78 | 9,95 | 9,88 | 9,94 | 9,95 | 32.059 | 1.895.314.860 |
| 5/5/2026 | 9,73 | 9,80 | +0,82% | 9,67 | 9,81 | 9,74 | 9,79 | 9,80 | 44.044 | 2.180.095.152 |
| 4/5/2026 | 9,90 | 9,72 | -2,02% | 9,72 | 9,90 | 9,77 | 9,72 | 9,73 | 58.086 | 2.904.948.818 |
| 30/4/2026 | 9,88 | 9,92 | +0,71% | 9,87 | 9,94 | 9,91 | 9,92 | 9,93 | 35.737 | 1.310.307.318 |
| 29/4/2026 | 9,90 | 9,85 | -0,51% | 9,85 | 9,91 | 9,88 | 9,85 | 9,86 | 34.403 | 1.413.980.686 |
| 28/4/2026 | 9,88 | 9,90 | +0,30% | 9,83 | 9,90 | 9,86 | 9,89 | 9,90 | 25.197 | 1.536.194.625 |
| 27/4/2026 | 9,94 | 9,87 | -0,60% | 9,85 | 9,95 | 9,89 | 9,87 | 9,88 | 38.185 | 1.375.845.851 |
| 24/4/2026 | 9,96 | 9,93 | -0,20% | 9,91 | 9,97 | 9,94 | 9,93 | 9,94 | 34.817 | 996.181.304 |
| 23/4/2026 | 9,94 | 9,95 | +0,30% | 9,93 | 9,97 | 9,94 | 9,94 | 9,95 | 61.096 | 972.795.778 |
| 22/4/2026 | 9,95 | 9,92 | -0,30% | 9,90 | 9,95 | 9,92 | 9,92 | 9,93 | 34.839 | 1.177.857.611 |
| 20/4/2026 | 9,89 | 9,95 | +0,81% | 9,87 | 9,95 | 9,91 | 9,94 | 9,95 | 37.246 | 1.381.104.337 |
| 17/4/2026 | 9,88 | 9,87 | -0,10% | 9,87 | 9,91 | 9,88 | 9,87 | 9,88 | 24.471 | 995.403.247 |
| 16/4/2026 | 9,88 | 9,88 | +0,20% | 9,85 | 9,90 | 9,87 | 9,87 | 9,88 | 30.109 | 1.129.370.211 |
| 15/4/2026 | 9,85 | 9,86 | +0,10% | 9,83 | 9,87 | 9,85 | 9,85 | 9,86 | 55.006 | 1.487.274.894 |
| 14/4/2026 | 9,81 | 9,85 | +0,61% | 9,80 | 9,85 | 9,81 | 9,84 | 9,85 | 29.673 | 996.089.024 |
| 13/4/2026 | 9,80 | 9,79 | 0,00% | 9,76 | 9,82 | 9,79 | 9,79 | 9,80 | 41.798 | 1.382.801.269 |
| 10/4/2026 | 9,75 | 9,79 | +0,62% | 9,71 | 9,80 | 9,76 | 9,79 | 9,80 | 26.450 | 1.169.642.888 |
| 9/4/2026 | 9,73 | 9,73 | +0,10% | 9,71 | 9,75 | 9,73 | 9,73 | 9,74 | 25.050 | 1.395.773.179 |
| 8/4/2026 | 9,75 | 9,72 | -0,31% | 9,70 | 9,79 | 9,74 | 9,71 | 9,72 | 29.961 | 1.500.879.539 |
| 7/4/2026 | 9,76 | 9,75 | -0,20% | 9,71 | 9,78 | 9,74 | 9,74 | 9,75 | 26.603 | 1.269.536.572 |
| 6/4/2026 | 9,79 | 9,77 | +0,10% | 9,71 | 9,79 | 9,75 | 9,76 | 9,77 | 45.983 | 1.605.862.057 |
| 2/4/2026 | 9,77 | 9,76 | +0,31% | 9,73 | 9,82 | 9,76 | 9,75 | 9,76 | 28.741 | 1.575.406.774 |
| 1/4/2026 | 9,79 | 9,73 | -1,92% | 9,71 | 9,79 | 9,73 | 9,72 | 9,73 | 30.066 | 1.432.050.154 |
| 31/3/2026 | 9,89 | 9,92 | +0,51% | 9,88 | 9,92 | 9,90 | 9,91 | 9,92 | 22.990 | 1.226.562.508 |
| 30/3/2026 | 9,92 | 9,87 | -0,50% | 9,84 | 9,94 | 9,88 | 9,86 | 9,87 | 32.756 | 1.501.863.954 |
| 27/3/2026 | 9,82 | 9,92 | +1,12% | 9,81 | 9,92 | 9,85 | 9,90 | 9,92 | 25.749 | 1.205.755.675 |
| 26/3/2026 | 9,79 | 9,81 | +0,10% | 9,75 | 9,83 | 9,79 | 9,81 | 9,82 | 23.664 | 1.382.512.761 |
| 25/3/2026 | 9,72 | 9,80 | +0,93% | 9,71 | 9,83 | 9,76 | 9,79 | 9,80 | 26.513 | 1.424.716.759 |
| 24/3/2026 | 9,75 | 9,71 | -0,31% | 9,69 | 9,77 | 9,72 | 9,70 | 9,71 | 24.308 | 1.365.308.905 |
| 23/3/2026 | 9,80 | 9,74 | -0,31% | 9,70 | 9,81 | 9,74 | 9,73 | 9,74 | 45.571 | 1.811.194.500 |
| 20/3/2026 | 9,74 | 9,77 | +0,41% | 9,69 | 9,80 | 9,75 | 9,76 | 9,78 | 62.021 | 2.073.339.160 |
| 19/3/2026 | 9,73 | 9,73 | +0,10% | 9,69 | 9,75 | 9,72 | 9,73 | 9,74 | 23.654 | 1.052.918.632 |
| 18/3/2026 | 9,72 | 9,72 | +0,10% | 9,70 | 9,76 | 9,72 | 9,71 | 9,72 | 23.031 | 1.137.998.234 |
| 17/3/2026 | 9,71 | 9,71 | +0,21% | 9,69 | 9,75 | 9,72 | 9,71 | 9,72 | 29.035 | 1.270.596.004 |
| 16/3/2026 | 9,75 | 9,69 | -0,10% | 9,66 | 9,76 | 9,71 | 9,69 | 9,70 | 51.459 | 1.802.980.315 |
| 13/3/2026 | 9,68 | 9,70 | +0,52% | 9,66 | 9,71 | 9,68 | 9,69 | 9,70 | 75.615 | 1.253.358.657 |
| 12/3/2026 | 9,68 | 9,65 | -0,21% | 9,63 | 9,69 | 9,64 | 9,64 | 9,65 | 27.380 | 945.741.166 |
| 11/3/2026 | 9,72 | 9,67 | -0,31% | 9,63 | 9,72 | 9,65 | 9,67 | 9,68 | 52.772 | 1.715.938.290 |
| 10/3/2026 | 9,71 | 9,70 | +0,10% | 9,67 | 9,75 | 9,71 | 9,69 | 9,70 | 49.193 | 1.586.272.401 |
| 9/3/2026 | 9,77 | 9,69 | -0,72% | 9,68 | 9,79 | 9,71 | 9,69 | 9,70 | 78.362 | 1.653.507.810 |
| 6/3/2026 | 9,72 | 9,76 | +0,72% | 9,70 | 9,76 | 9,73 | 9,76 | 9,77 | 43.293 | 1.550.281.607 |
| 5/3/2026 | 9,68 | 9,69 | +0,31% | 9,61 | 9,75 | 9,70 | 9,69 | 9,70 | 47.754 | 1.469.128.291 |