Max Retail FII (MAXR11)

MAXR11
🏛️ Brasil →
64.55
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 64.67 64.67 64.37 64.67 0.0M
2024-12-27 64.67 64.67 59.90 64.67 0.0M
2024-12-26 65.85 66.39 64.23 64.67 0.0M
2024-12-23 61.19 65.96 61.14 65.67 0.0M
2024-12-20 60.82 61.26 60.65 61.08 0.0M
2024-12-19 61.24 61.24 59.71 60.21 0.0M
2024-12-18 62.17 62.17 60.68 60.69 0.0M
2024-12-17 61.69 61.69 61.12 61.56 0.0M
2024-12-16 61.69 61.69 59.72 61.36 0.0M
2024-12-13 60.93 61.19 60.69 61.16 0.0M
2024-12-12 59.71 60.94 59.71 60.86 0.0M
2024-12-11 61.15 61.15 59.98 60.80 0.0M
2024-12-10 60.05 61.19 59.64 60.79 0.0M
2024-12-09 66.01 66.01 61.03 61.29 0.0M
2024-12-06 60.79 60.85 59.67 60.85 0.0M
2024-12-05 60.23 60.84 60.18 60.18 0.0M
2024-12-04 59.90 60.27 59.68 60.22 0.0M
2024-12-03 59.29 60.15 59.29 59.90 0.0M
2024-12-02 60.83 60.85 59.25 59.84 0.0M
2024-11-29 60.62 60.84 58.34 59.96 0.0M
2024-11-28 62.81 63.49 60.01 60.02 0.0M
2024-11-27 61.16 66.68 60.78 61.23 0.0M
2024-11-26 61.14 61.83 59.30 61.16 0.0M
2024-11-25 60.48 61.17 60.14 61.14 0.0M
2024-11-22 59.23 60.53 59.23 60.47 0.0M
2024-11-21 59.05 59.20 58.37 59.17 0.0M
2024-11-19 59.23 59.41 58.34 59.00 0.0M
2024-11-18 59.06 59.22 58.34 59.04 0.0M
2024-11-14 59.05 59.06 58.34 58.34 0.0M
2024-11-13 59.66 59.67 58.34 59.06 0.0M
2024-11-12 58.97 59.10 58.56 59.06 0.0M
2024-11-11 59.06 60.10 58.34 58.98 0.0M
2024-11-08 60.58 60.58 58.32 58.98 0.0M
2024-11-07 58.42 58.86 57.71 58.84 0.3M
2024-11-06 58.43 58.43 57.56 58.42 0.0M
2024-11-05 58.27 58.27 57.59 58.23 0.0M
2024-11-04 58.31 58.52 58.26 58.26 0.0M
2024-11-01 58.36 58.44 57.56 58.26 0.0M
2024-10-31 57.67 58.39 57.67 58.30 0.0M
2024-10-30 57.77 57.77 57.58 57.76 0.0M
2024-10-29 58.00 58.01 57.56 57.56 0.0M
2024-10-28 58.49 58.65 57.58 57.99 0.0M
2024-10-25 58.21 58.21 57.56 57.92 0.0M
2024-10-24 57.57 57.65 57.56 57.65 0.0M
2024-10-23 57.97 57.99 57.56 57.61 0.0M
2024-10-22 57.60 57.61 57.56 57.56 0.0M
2024-10-21 58.57 58.86 57.56 57.57 0.0M
2024-10-18 57.59 57.59 57.56 57.59 0.0M
2024-10-17 57.84 57.84 57.58 57.58 0.0M
2024-10-16 57.57 57.99 57.56 57.83 0.0M
2024-10-15 57.89 57.90 57.56 57.83 0.0M
2024-10-14 58.17 59.10 57.56 57.88 0.0M
2024-10-11 58.01 58.79 57.56 57.59 0.0M
2024-10-10 58.14 59.61 57.56 57.56 0.0M
2024-10-09 59.73 61.16 57.56 57.56 0.0M
2024-10-08 66.31 66.31 57.20 59.71 0.0M
2024-10-07 60.56 61.28 59.39 60.30 0.0M
2024-10-04 60.77 60.77 59.02 60.08 0.0M
2024-10-03 59.74 61.17 59.34 60.77 0.0M
2024-10-02 58.96 59.14 58.19 59.14 0.0M
2024-10-01 58.96 58.96 58.43 58.91 0.0M
2024-09-30 58.17 58.88 58.17 58.88 0.0M
2024-09-27 58.17 58.83 58.17 58.83 0.0M
2024-09-26 58.17 58.93 58.17 58.69 0.0M
2024-09-25 58.33 58.33 58.13 58.13 0.0M
2024-09-24 58.13 58.35 58.13 58.13 0.0M
2024-09-23 58.52 58.52 58.13 58.23 0.0M
2024-09-20 58.76 58.76 58.13 58.13 0.0M
2024-09-19 58.76 58.76 58.57 58.73 0.0M
2024-09-18 59.12 59.12 58.57 58.76 0.0M
2024-09-17 59.23 59.23 58.76 59.12 0.0M
2024-09-16 59.31 59.31 58.76 58.93 0.0M
2024-09-13 60.02 60.02 58.76 59.26 0.0M
2024-09-12 60.94 60.94 59.00 59.27 0.0M
2024-09-11 59.32 61.29 58.57 58.76 0.0M
2024-09-10 59.32 60.10 59.32 59.32 0.0M
2024-09-09 60.55 61.43 58.09 59.32 0.0M
2024-09-06 61.16 61.46 61.16 61.43 0.0M
2024-09-05 61.32 61.82 61.15 61.16 0.0M
2024-09-04 61.15 61.82 61.15 61.82 0.0M
2024-09-03 61.15 61.31 61.15 61.31 0.0M
2024-09-02 61.70 61.70 61.15 61.15 0.0M
2024-08-30 61.70 61.70 61.29 61.70 0.0M
2024-08-29 61.82 61.82 61.61 61.67 0.0M
2024-08-28 61.15 61.62 61.15 61.41 0.0M
2024-08-27 61.61 61.62 61.26 61.30 0.0M
2024-08-26 61.82 61.82 61.15 61.61 0.0M
2024-08-23 62.39 62.39 61.15 61.82 0.0M
2024-08-22 62.40 62.40 61.65 62.08 0.0M
2024-08-21 61.47 61.70 61.43 61.70 0.0M
2024-08-20 60.29 61.70 60.29 61.70 0.0M
2024-08-19 60.92 61.09 60.16 60.91 0.0M
2024-08-16 61.09 61.11 60.86 61.09 0.0M
2024-08-15 61.53 61.53 60.96 61.30 0.0M
2024-08-14 61.65 61.65 60.59 60.92 0.0M
2024-08-13 61.09 61.66 60.97 61.07 0.1M
2024-08-12 61.40 63.25 61.08 61.08 0.0M
2024-08-09 61.31 61.51 60.91 60.92 0.0M
2024-08-08 61.84 61.84 61.30 61.31 0.0M
2024-08-07 61.73 61.91 61.73 61.84 0.0M
2024-08-06 61.92 61.97 61.73 61.73 0.0M
2024-08-05 62.46 62.56 61.73 61.73 0.0M
2024-08-02 62.69 63.03 62.46 62.46 0.0M
2024-08-01 62.76 62.96 62.54 62.69 0.0M
2024-07-31 63.34 63.34 62.47 62.76 0.0M
2024-07-30 63.37 63.37 62.69 62.95 0.0M
2024-07-29 63.39 63.39 62.72 62.85 0.0M
2024-07-26 63.45 63.46 63.08 63.39 0.0M
2024-07-25 62.81 63.47 62.81 63.45 0.0M
2024-07-24 63.44 63.47 62.87 63.44 0.0M
2024-07-23 64.24 64.24 62.55 63.31 0.0M
2024-07-22 63.20 64.66 62.61 64.24 0.0M
2024-07-19 62.46 63.21 62.46 63.20 0.0M
2024-07-18 63.07 63.08 62.46 62.69 0.0M
2024-07-17 63.15 63.23 62.62 63.07 0.0M
2024-07-16 62.97 63.18 62.46 63.15 0.0M
2024-07-15 62.45 62.46 61.66 62.46 0.0M
2024-07-12 62.17 63.21 61.68 62.46 0.0M
2024-07-11 61.43 62.01 61.18 61.39 0.0M
2024-07-10 62.69 62.92 61.92 62.69 0.0M
2024-07-09 63.22 63.22 62.08 62.93 0.0M
2024-07-08 61.84 63.27 61.84 62.70 0.0M
2024-07-05 61.28 62.15 61.28 62.15 0.0M
2024-07-04 59.87 61.16 59.87 61.15 0.0M
2024-07-03 59.47 60.47 59.47 59.75 0.0M
2024-07-02 62.20 62.20 60.24 60.47 0.0M
2024-07-01 62.92 62.92 61.79 62.20 0.0M
2024-06-28 60.75 62.92 60.75 62.92 0.0M
2024-06-27 61.08 62.84 61.07 62.82 0.0M
2024-06-26 61.05 61.08 60.69 61.08 0.0M
2024-06-25 60.33 61.24 60.33 61.08 0.0M
2024-06-24 60.63 60.71 59.07 60.62 0.0M
2024-06-21 60.17 60.62 60.16 60.51 0.0M
2024-06-20 59.86 61.38 59.86 61.38 0.0M
2024-06-19 61.07 61.07 59.54 60.66 0.0M
2024-06-18 61.81 61.81 61.08 61.08 0.0M
2024-06-17 62.92 62.92 59.89 61.07 0.0M
2024-06-14 62.80 62.92 62.80 62.92 0.0M
2024-06-13 62.80 62.92 62.80 62.80 0.0M
2024-06-12 62.90 62.92 62.80 62.80 0.0M
2024-06-11 63.00 63.03 62.80 62.86 0.0M
2024-06-10 62.44 63.53 62.44 62.89 0.0M
2024-06-07 63.11 63.11 62.65 63.02 0.0M
2024-06-06 63.21 63.21 62.65 62.65 0.0M
2024-06-05 62.75 62.78 62.65 62.75 0.0M
2024-06-04 62.73 63.27 62.65 62.65 0.0M
2024-06-03 62.84 63.08 62.65 62.80 0.0M
2024-05-31 63.21 63.28 62.65 62.71 0.0M
2024-05-29 63.10 63.22 62.65 63.19 0.0M
2024-05-28 62.43 63.11 62.43 63.05 0.0M
2024-05-27 62.46 62.73 62.46 62.65 0.0M
2024-05-25 82.15 82.15 82.15 82.15 0.0M
2024-05-24 62.57 62.66 62.43 62.46 0.0M
2024-05-23 62.40 62.63 62.40 62.43 0.0M
2024-05-22 62.73 62.81 62.39 62.58 0.0M
2024-05-21 62.52 62.73 62.39 62.73 0.0M
2024-05-20 62.39 62.52 62.39 62.52 0.0M
2024-05-17 62.39 62.74 62.39 62.64 0.0M
2024-05-16 62.55 62.65 62.37 62.39 0.0M
2024-05-15 63.28 63.31 62.37 62.55 0.0M
2024-05-14 62.50 63.31 62.50 63.28 0.0M
2024-05-13 62.65 62.67 62.20 62.37 0.0M
2024-05-10 62.24 63.10 62.24 62.52 0.0M
2024-05-09 63.11 63.11 62.44 62.89 0.0M
2024-05-08 61.98 62.61 61.97 62.54 0.0M
2024-05-07 62.06 62.61 61.90 61.97 0.0M
2024-05-06 61.96 62.37 61.40 61.94 0.0M
2024-05-03 61.76 62.54 61.76 62.43 0.0M
2024-05-02 61.85 62.01 61.42 61.71 0.0M
2024-04-30 60.66 61.85 60.66 61.85 0.0M
2024-04-29 61.16 61.33 60.69 61.03 0.0M
2024-04-26 60.28 61.04 60.28 61.03 0.0M
2024-04-25 61.77 61.78 59.17 60.28 0.0M
2024-04-24 61.62 62.07 61.61 61.61 0.0M
2024-04-23 62.43 62.43 61.61 61.61 0.0M
2024-04-22 61.79 62.02 61.61 61.86 0.0M
2024-04-19 61.80 62.28 61.61 61.78 0.0M
2024-04-18 62.26 62.26 61.61 61.78 0.0M
2024-04-17 62.28 62.28 61.61 62.09 0.0M
2024-04-16 62.28 62.28 61.62 62.16 0.0M
2024-04-15 62.55 62.55 61.64 62.28 0.0M
2024-04-12 62.46 62.69 61.61 62.54 0.0M
2024-04-11 62.69 62.69 61.63 62.46 0.0M
2024-04-10 61.78 62.60 61.78 61.90 0.0M
2024-04-09 62.52 62.72 61.61 61.77 0.0M
2024-04-08 62.03 62.64 59.71 61.71 0.0M
2024-04-05 61.66 62.42 61.24 61.48 0.0M
2024-04-04 62.43 62.72 61.24 61.65 0.0M
2024-04-03 62.21 62.71 61.69 62.43 0.0M
2024-04-02 62.96 62.99 61.61 61.77 0.0M
2024-04-01 62.64 62.96 61.35 62.96 0.0M
2024-03-28 62.71 62.71 61.95 62.09 0.0M
2024-03-27 61.15 62.12 61.15 62.10 0.0M
2024-03-26 61.08 63.03 61.08 61.14 0.0M
2024-03-25 61.22 64.56 59.73 61.05 0.0M
2024-03-23 81.90 81.90 81.90 81.90 0.0M
2024-03-22 60.53 61.22 60.24 61.15 0.0M
2024-03-21 60.83 60.83 60.11 60.53 0.0M
2024-03-20 60.05 61.77 58.61 60.10 0.0M
2024-03-19 61.75 61.75 59.97 61.22 0.0M
2024-03-18 62.71 62.71 60.63 61.24 0.0M
2024-03-15 62.37 62.79 61.78 62.78 0.0M
2024-03-14 61.29 62.40 61.29 61.78 0.0M
2024-03-13 61.15 61.58 61.15 61.29 0.0M
2024-03-12 61.70 61.70 60.70 61.09 0.0M
2024-03-11 61.09 62.38 60.62 61.70 0.0M
2024-03-08 60.25 61.22 59.95 60.96 0.0M
2024-03-07 60.46 60.97 59.29 59.55 0.0M
2024-03-06 60.47 61.01 59.23 59.56 0.0M
2024-03-05 60.14 60.47 60.13 60.45 0.0M
2024-03-04 60.48 61.27 59.20 60.15 0.0M
2024-03-01 60.22 60.92 59.15 60.36 0.0M
2024-02-29 59.99 61.00 59.99 60.09 0.0M
2024-02-28 59.97 60.79 59.97 59.99 0.0M
2024-02-27 60.59 60.59 59.93 60.13 0.0M
2024-02-26 59.90 60.61 59.90 60.59 0.0M
2024-02-23 60.19 60.19 59.24 59.90 0.0M
2024-02-22 59.21 60.88 59.21 59.24 0.0M
2024-02-21 59.90 60.80 59.18 59.19 0.0M
2024-02-20 59.68 60.24 59.17 59.90 0.0M
2024-02-19 60.79 60.79 59.93 60.26 0.0M
2024-02-16 59.76 60.78 59.76 60.77 0.0M
2024-02-15 58.72 60.63 58.72 60.18 0.0M
2024-02-14 60.64 60.76 58.54 58.72 0.0M
2024-02-09 60.64 61.27 59.21 60.64 0.0M
2024-02-08 59.90 61.01 59.90 60.64 0.0M
2024-02-07 60.04 61.65 59.37 59.70 0.0M
2024-02-06 60.56 61.51 58.59 59.32 0.0M
2024-02-05 60.58 60.63 57.90 60.56 0.0M
2024-02-02 61.79 61.79 57.56 60.46 0.0M
2024-02-01 57.11 62.90 56.86 61.84 0.0M
2024-01-31 57.11 57.11 56.39 57.11 0.0M
2024-01-30 57.00 57.11 56.66 57.09 0.0M
2024-01-29 56.32 56.73 56.06 56.55 0.0M
2024-01-26 56.10 56.69 55.66 56.05 0.0M
2024-01-25 55.74 56.81 55.74 56.09 0.0M
2024-01-24 55.67 56.12 55.67 56.11 0.0M
2024-01-23 54.78 56.20 54.78 56.14 0.0M
2024-01-22 57.00 57.02 54.56 54.78 0.0M
2024-01-19 55.90 55.96 55.65 55.91 0.0M
2024-01-18 56.96 56.96 55.30 55.66 0.0M
2024-01-17 57.01 57.01 55.38 56.05 0.0M
2024-01-16 55.32 57.01 55.32 56.32 0.0M
2024-01-15 55.72 55.74 54.93 55.32 0.0M
2024-01-12 55.95 56.22 55.43 55.76 0.0M
2024-01-11 56.20 56.22 55.38 55.87 0.0M
2024-01-10 55.40 56.19 55.16 55.40 0.0M
2024-01-09 56.61 56.64 54.96 55.46 0.0M
2024-01-08 56.20 57.20 55.59 57.19 0.0M
2024-01-05 56.51 56.56 55.18 56.40 0.0M
2024-01-04 54.39 56.47 54.37 55.79 0.0M
2024-01-03 55.28 55.64 53.88 53.88 0.0M
2024-01-02 56.27 56.54 54.39 55.29 0.0M