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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 3/2/2025 | 9,05 | 9,03 | -1,95% | 9,00 | 9,09 | 9,03 | 9,03 | 9,04 | 48.791 | 1.548.637.529 |
| 31/1/2025 | 9,16 | 9,21 | +0,77% | 9,14 | 9,24 | 9,18 | 9,20 | 9,21 | 33.137 | 1.247.867.238 |
| 30/1/2025 | 9,08 | 9,14 | +0,77% | 9,06 | 9,17 | 9,11 | 9,14 | 9,16 | 37.792 | 1.232.493.195 |
| 29/1/2025 | 9,07 | 9,07 | 0,00% | 9,05 | 9,14 | 9,09 | 9,07 | 9,08 | 32.882 | 1.117.887.813 |
| 28/1/2025 | 9,10 | 9,07 | -0,33% | 9,02 | 9,12 | 9,05 | 9,07 | 9,08 | 36.935 | 1.126.088.566 |
| 27/1/2025 | 9,15 | 9,10 | -0,66% | 9,08 | 9,16 | 9,10 | 9,09 | 9,10 | 49.099 | 1.223.796.121 |
| 24/1/2025 | 9,05 | 9,16 | +1,22% | 9,05 | 9,18 | 9,12 | 9,16 | 9,17 | 42.935 | 1.714.604.287 |
| 23/1/2025 | 9,07 | 9,05 | -0,22% | 9,02 | 9,10 | 9,05 | 9,04 | 9,05 | 33.099 | 1.017.876.181 |
| 22/1/2025 | 9,12 | 9,07 | -0,33% | 9,06 | 9,14 | 9,09 | 9,07 | 9,08 | 57.254 | 1.060.524.402 |
| 21/1/2025 | 9,10 | 9,10 | +0,11% | 9,09 | 9,16 | 9,10 | 9,09 | 9,10 | 39.902 | 1.362.499.351 |
| 20/1/2025 | 9,16 | 9,09 | -0,55% | 9,08 | 9,20 | 9,14 | 9,09 | 9,10 | 50.047 | 1.573.209.364 |
| 17/1/2025 | 9,25 | 9,14 | -1,83% | 9,07 | 9,28 | 9,17 | 9,14 | 9,16 | 51.683 | 1.757.113.719 |
| 16/1/2025 | 9,39 | 9,31 | -0,85% | 9,30 | 9,40 | 9,34 | 9,31 | 9,32 | 37.503 | 1.158.022.639 |
| 15/1/2025 | 9,29 | 9,39 | +1,51% | 9,27 | 9,39 | 9,33 | 9,38 | 9,39 | 43.217 | 1.353.813.347 |
| 14/1/2025 | 9,26 | 9,25 | +0,54% | 9,21 | 9,35 | 9,28 | 9,25 | 9,29 | 61.906 | 1.230.735.404 |
| 13/1/2025 | 9,35 | 9,20 | -1,60% | 9,16 | 9,37 | 9,26 | 9,20 | 9,21 | 47.682 | 1.379.545.774 |
| 10/1/2025 | 9,33 | 9,35 | +0,21% | 9,30 | 9,37 | 9,33 | 9,35 | 9,36 | 45.117 | 958.969.671 |
| 9/1/2025 | 9,42 | 9,33 | -0,96% | 9,29 | 9,44 | 9,35 | 9,32 | 9,33 | 40.113 | 1.125.917.642 |
| 8/1/2025 | 9,44 | 9,42 | -0,21% | 9,34 | 9,47 | 9,41 | 9,41 | 9,42 | 57.523 | 1.468.052.216 |
| 7/1/2025 | 9,37 | 9,44 | +0,75% | 9,33 | 9,53 | 9,45 | 9,44 | 9,45 | 69.259 | 2.366.644.827 |
| 6/1/2025 | 9,33 | 9,37 | +0,64% | 9,30 | 9,37 | 9,32 | 9,34 | 9,37 | 65.712 | 1.276.406.016 |
| 3/1/2025 | 9,28 | 9,31 | +0,54% | 9,27 | 9,37 | 9,32 | 9,31 | 9,33 | 42.146 | 1.041.476.014 |
| 2/1/2025 | 9,36 | 9,26 | -1,17% | 9,25 | 9,36 | 9,30 | 9,26 | 9,27 | 59.511 | 1.301.050.242 |
| 30/12/2024 | 9,39 | 9,37 | +0,43% | 9,34 | 9,48 | 9,39 | 9,37 | 9,40 | 57.630 | 1.475.176.881 |
| 27/12/2024 | 9,13 | 9,33 | +2,53% | 9,13 | 9,33 | 9,24 | 9,31 | 9,33 | 55.365 | 1.697.784.120 |
| 26/12/2024 | 9,02 | 9,10 | +1,22% | 9,02 | 9,13 | 9,07 | 9,09 | 9,10 | 62.842 | 1.753.940.784 |
| 23/12/2024 | 8,95 | 8,99 | +1,47% | 8,93 | 9,05 | 8,99 | 8,99 | 9,00 | 2.570 | 1.881.221.850 |
| 20/12/2024 | 8,90 | 8,86 | +0,11% | 8,86 | 9,05 | 8,91 | 8,86 | 8,93 | 6.007 | 5.230.291.839 |
| 19/12/2024 | 8,90 | 8,85 | -0,56% | 8,76 | 8,97 | 8,89 | 8,84 | 8,85 | 79.558 | 2.013.758.037 |
| 18/12/2024 | 9,00 | 8,90 | -0,89% | 8,85 | 9,04 | 8,95 | 8,89 | 8,90 | 94.850 | 2.003.418.257 |
| 17/12/2024 | 9,10 | 8,98 | -1,32% | 8,95 | 9,11 | 9,01 | 8,98 | 9,00 | 81.722 | 2.028.289.162 |
| 16/12/2024 | 9,15 | 9,10 | +0,22% | 9,08 | 9,19 | 9,13 | 9,10 | 9,13 | 72.335 | 1.557.073.008 |
| 13/12/2024 | 9,00 | 9,08 | +1,11% | 8,99 | 9,18 | 9,10 | 9,07 | 9,08 | 69.522 | 2.089.325.526 |
| 12/12/2024 | 9,03 | 8,98 | -0,44% | 8,96 | 9,09 | 9,01 | 8,97 | 8,98 | 60.474 | 1.848.794.127 |
| 11/12/2024 | 9,07 | 9,02 | -0,33% | 9,01 | 9,13 | 9,04 | 9,02 | 9,05 | 54.547 | 1.529.061.426 |
| 10/12/2024 | 9,17 | 9,05 | -0,55% | 9,04 | 9,21 | 9,09 | 9,04 | 9,05 | 50.868 | 1.822.662.035 |
| 9/12/2024 | 9,31 | 9,10 | -1,52% | 9,10 | 9,32 | 9,18 | 9,09 | 9,10 | 59.506 | 1.984.207.377 |