papéis
login
mais

Cotação atual, histórico e gráfico do papel: MAXR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/06/2021-0,96%-0,8588,1589,4987,5089,50185K201
16/06/2021-3,98%-3,6989,0092,5085,0092,50572K388
15/06/20210,75%0,6992,6991,9991,8593,1093K46
14/06/2021-1,01%-0,9492,0092,0091,8092,8959K47
11/06/20211,02%0,9492,9491,8191,8093,8427K37
10/06/2021-0,86%-0,8092,0092,8091,7793,0067K71
09/06/2021-0,11%-0,1092,8092,1891,2593,00109K62
08/06/2021-0,43%-0,4092,9093,0291,1794,14104K80
07/06/2021-0,86%-0,8193,3094,1291,0094,1362K59
04/06/2021-0,61%-0,5894,1194,0093,0795,0049K53
02/06/20212,22%2,0694,6992,6492,6494,8073K44
01/06/20210,67%0,6292,6392,5692,5694,5032K42
31/05/2021-1,91%-1,7992,0194,9390,6094,9365K222
28/05/20210,96%0,8993,8092,9191,0094,49153K1.084
27/05/20210,73%0,6792,9192,3091,0094,99116K217
26/05/2021-1,61%-1,5192,2493,7590,0093,75123K73
25/05/2021-1,32%-1,2593,7594,4989,9994,49460K268
24/05/20210,00%0,0095,0094,9992,2795,00161K142
21/05/20210,00%0,0095,0095,0094,1095,0082K45
20/05/20210,32%0,3095,0095,0094,7095,0056K44
19/05/2021-0,32%-0,3094,7094,5594,5295,0033K27
18/05/20210,32%0,3095,0095,0094,5395,0093K54
17/05/20210,10%0,0994,7094,6094,6095,9543K47
14/05/2021-0,93%-0,8994,6195,5094,2596,9961K68
13/05/2021-1,44%-1,4095,5096,9095,0897,33143K59
12/05/2021-2,12%-2,1096,9099,0196,9099,8893K73
11/05/2021-1,00%-1,0099,0099,9799,00100,00142K103
10/05/2021-0,37%-0,37100,00100,35100,00100,35193K92
07/05/20210,02%0,02100,37100,4999,05100,49165K237
06/05/20210,37%0,37100,3599,9999,06100,51187K307
05/05/2021-0,01%-0,0199,98100,0098,99100,00190K271
04/05/20211,01%1,0099,9999,9898,1999,9988K127
03/05/2021-0,96%-0,9698,9999,9798,00100,10120K94
30/04/20210,16%0,1699,9599,8898,1299,95140K92
29/04/2021-0,08%-0,0899,7999,8698,1499,8778K86
28/04/20210,00%0,0099,8799,8798,0499,8883K88
27/04/2021-94,63%-1.759,1399,8796,1596,15105,00117K118
26/04/20211,58%29,001.859,001.829,991.815,001.859,99107K43
23/04/20210,83%14,991.830,001.810,001.805,001.830,00130K45
22/04/2021-1,35%-24,891.815,011.816,061.804,511.820,5096K39
20/04/20210,54%9,901.839,901.839,781.830,001.840,0050K11
19/04/20210,76%13,881.830,001.830,001.810,251.833,2582K24
16/04/2021-0,76%-13,881.816,121.825,001.802,001.830,001M42
15/04/2021-1,56%-29,001.830,001.830,301.822,571.859,49316K52
14/04/20211,03%19,001.859,001.858,891.822,561.859,0068K28
13/04/2021-1,05%-19,501.840,001.859,451.840,001.859,4539K13
12/04/20210,03%0,511.859,501.850,001.840,781.859,5013K6
09/04/2021-0,99%-18,601.858,991.867,311.845,001.867,3128K11
08/04/20211,49%27,591.877,591.850,001.850,001.879,9047K13
07/04/20210,59%10,871.850,001.874,991.840,001.874,9933K15
06/04/2021-0,59%-10,871.839,131.853,001.836,011.853,0087K16
05/04/20210,00%0,001.850,001.869,991.850,001.870,00104K25
01/04/20211,09%20,021.850,001.829,981.829,981.877,60276K24
31/03/20210,05%0,991.829,981.804,511.804,511.838,0036K17
30/03/2021-1,67%-31,011.828,991.867,991.801,001.868,00197K49
29/03/20211,08%19,921.860,001.877,001.836,001.877,0043K14
26/03/2021-0,03%-0,521.840,081.859,001.823,011.869,9967K22
25/03/2021-1,31%-24,401.840,601.865,001.820,001.869,9875K25
24/03/20213,21%57,951.865,001.824,981.824,981.875,00109K23
23/03/2021-1,25%-22,961.807,051.805,061.800,011.825,0099K29
22/03/20210,00%0,001.830,011.850,001.801,061.850,00124K28
19/03/2021-0,49%-9,001.830,011.839,011.830,001.839,01261K28
18/03/2021-1,39%-25,831.839,011.850,031.839,011.850,0381K20
17/03/2021-0,06%-1,151.864,841.863,501.859,011.864,9920K7
16/03/20210,05%0,991.865,991.874,891.850,011.877,6041K14
15/03/20210,00%0,001.865,001.842,621.840,001.870,0067K24
12/03/20210,27%5,021.865,001.859,981.859,981.865,0020K3
11/03/2021-0,74%-13,961.859,981.861,001.843,001.872,9841K16
10/03/2021-0,32%-6,061.873,941.856,081.812,031.880,99179K45
09/03/20210,54%10,011.880,001.880,001.878,991.880,00122K18
08/03/2021-0,53%-10,001.869,991.879,991.860,001.900,0094K24
05/03/2021-0,53%-10,011.879,991.883,001.860,001.883,00296K38
04/03/2021-0,37%-7,001.890,001.889,991.882,981.894,9949K18
03/03/20210,74%14,021.897,001.868,111.868,111.897,0017K5
02/03/20211,14%21,221.882,981.889,971.867,301.889,9811K4
01/03/20210,04%0,761.861,761.862,011.861,001.910,00105K38
26/02/2021-2,05%-38,971.861,001.899,001.850,181.916,4877K27
25/02/20210,42%7,871.899,971.890,031.880,511.899,9943K15
24/02/2021-0,42%-7,891.892,101.900,001.892,101.900,0036K9
23/02/20210,21%3,991.899,991.900,001.890,001.910,0038K13
22/02/2021-0,26%-5,001.896,001.901,001.880,001.901,00161K32
19/02/20210,05%1,001.901,001.900,001.900,001.909,99160K19
18/02/2021-0,53%-10,061.900,001.910,011.900,001.919,94164K38
17/02/2021-0,52%-9,941.910,061.911,001.910,061.919,95134K25
12/02/2021-0,98%-19,001.920,001.930,001.908,011.943,00200K30
11/02/2021-0,05%-1,001.939,001.949,991.930,001.949,9945K15
10/02/20210,52%10,001.940,001.939,991.939,991.940,00132K25
09/02/2021-0,77%-15,001.930,001.929,001.906,171.930,0071K20
08/02/20210,26%5,001.945,001.930,001.929,101.969,42153K22
05/02/20210,15%3,001.940,001.937,021.937,001.940,0050K11
04/02/2021-0,14%-2,751.937,001.939,041.936,051.940,0154K17
03/02/2021-0,27%-5,271.939,751.945,021.939,751.962,87146K26
02/02/2021-0,26%-4,981.945,021.950,001.945,001.950,0082K22
01/02/20210,21%4,001.950,001.963,381.946,321.963,3841K15
29/01/2021-0,21%-4,001.946,001.967,571.946,001.967,5733K10
28/01/20210,21%4,001.950,001.965,951.950,001.965,9543K13
27/01/2021-0,21%-4,001.946,001.951,011.940,001.969,88125K23
26/01/2021-0,91%-18,001.950,001.955,001.950,001.968,48100K26
22/01/2021-0,04%-0,791.968,001.968,691.968,001.968,696K3
21/01/20210,91%17,791.968,791.969,901.966,991.969,9022K6
20/01/20210,57%11,001.951,001.960,001.945,021.967,9545K10
19/01/20210,26%4,951.940,001.935,011.935,001.953,0049K16
18/01/2021-0,72%-13,951.935,051.950,021.935,021.950,0247K17
15/01/2021-0,21%-4,031.949,001.952,001.949,001.975,99119K26
14/01/2021-0,86%-16,971.953,031.977,961.953,001.977,9614K7
13/01/2021-0,40%-7,991.970,001.977,991.945,001.983,0051K14
12/01/20211,44%27,991.977,991.981,001.926,121.984,9971K18
11/01/2021-2,51%-50,211.950,002.027,001.910,022.027,00571K41
08/01/2021-1,95%-39,792.000,212.039,992.000,002.040,0032K11
07/01/20210,44%9,002.040,002.029,992.020,002.055,0045K7
06/01/20211,55%31,002.031,002.024,002.023,982.031,00223K17
05/01/20211,41%27,812.000,001.980,141.980,142.020,0050K20
04/01/2021-0,24%-4,811.972,191.977,001.972,001.999,7663K22
30/12/20200,36%7,001.977,001.988,991.977,001.988,9922K7
29/12/2020-0,06%-1,201.970,001.971,201.955,011.971,2030K7
28/12/2020-0,94%-18,801.971,201.990,001.970,071.990,0057K10
23/12/20200,91%17,851.990,001.988,941.951,061.992,9269K23
22/12/2020-0,90%-17,821.972,151.960,011.960,011.990,0041K15
21/12/20201,27%24,971.989,971.965,001.960,011.991,00190K22
18/12/20200,26%5,001.965,001.955,001.950,001.969,9863K15
17/12/20200,51%10,001.960,001.947,041.947,021.964,9933K14
16/12/20200,00%-0,011.950,001.960,001.950,001.969,97119K21
15/12/2020-1,26%-24,971.950,011.983,991.950,011.984,0022K9
14/12/20201,28%24,981.974,981.950,001.946,001.974,98158K39
11/12/2020-0,69%-13,501.950,001.973,001.950,001.973,9180K16
10/12/2020-0,58%-11,391.963,501.969,991.950,001.970,0043K13
09/12/20200,24%4,791.974,891.970,101.950,001.990,00423K58
08/12/2020-0,70%-13,891.970,101.979,001.970,001.992,9551K15
07/12/2020-0,75%-15,011.983,991.970,171.970,171.983,9918K6
04/12/2020-0,05%-0,901.999,001.999,891.970,101.999,8985K24
03/12/20201,02%20,201.999,901.979,701.979,702.000,00127K22
02/12/20200,00%0,011.979,701.971,151.970,001.979,7024K7
01/12/20200,00%0,011.979,691.975,001.955,431.979,6961K20
30/11/2020--1.979,681.969,001.956,001.979,6826K9


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito