Cotação atual, histórico e gráfico do papel: MAXR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações MAXR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/10/2026	1,31%	0,70	54,19	53,49	53,49	54,19	2K	6
15/10/2026	1,75%	0,92	53,49	52,72	51,68	54,19	11K	20
14/10/2026	0,59%	0,31	52,57	52,79	52,24	53,48	10K	17
13/10/2026	-2,13%	-1,14	52,26	53,48	52,04	54,19	34K	42
09/10/2026	2,67%	1,39	53,40	51,21	51,21	53,40	23K	47
08/10/2026	-0,93%	-0,49	52,01	54,03	52,01	54,03	7K	21
07/10/2026	0,96%	0,50	52,50	52,52	52,01	52,80	9K	18
06/10/2026	-1,14%	-0,60	52,00	51,54	51,00	54,05	148K	89
05/10/2026	-0,38%	-0,20	52,60	51,74	49,97	52,60	95K	41
02/10/2026	2,19%	1,13	52,80	51,66	51,66	52,80	15K	10
01/10/2026	1,19%	0,61	51,67	51,09	51,09	53,49	29K	30
30/09/2026	-1,45%	-0,75	51,06	51,81	51,06	52,50	7K	12
29/09/2026	1,01%	0,52	51,81	51,81	50,13	51,81	5K	17
28/09/2026	1,02%	0,52	51,29	51,44	50,00	51,44	58K	22
25/09/2026	1,54%	0,77	50,77	50,00	50,00	50,77	52K	14
24/09/2026	0,00%	0,00	50,00	50,00	49,65	50,76	35K	44
23/09/2026	-4,03%	-2,10	50,00	50,17	48,70	52,10	76K	50
22/09/2026	2,16%	1,10	52,10	49,98	49,96	52,10	30K	41
21/09/2026	0,99%	0,50	51,00	50,51	49,95	51,00	61K	23
18/09/2026	-1,92%	-0,99	50,50	50,99	49,95	52,79	95K	55
17/09/2026	-2,26%	-1,19	51,49	52,80	49,95	52,80	71K	51
16/09/2026	-0,13%	-0,07	52,68	51,69	49,95	52,68	70K	30
15/09/2026	4,95%	2,49	52,75	50,20	50,20	52,75	5K	14
14/09/2026	0,00%	0,00	50,26	49,95	49,95	50,26	14K	16
11/09/2026	0,62%	0,31	50,26	50,20	50,04	50,32	9K	21
10/09/2026	0,00%	0,00	49,95	49,95	49,69	49,95	21K	15
09/09/2026	-0,50%	-0,25	49,95	49,95	48,70	49,95	30K	23
08/09/2026	0,00%	0,00	50,20	50,23	50,20	50,35	39K	37
04/09/2026	-2,32%	-1,19	50,20	50,36	50,20	51,39	13K	17
03/09/2026	2,21%	1,11	51,39	50,30	50,20	51,39	74K	22
02/09/2026	0,16%	0,08	50,28	50,21	50,20	50,28	35K	19
01/09/2026	0,30%	0,15	50,20	50,06	49,57	50,21	43K	40
31/08/2026	0,10%	0,05	50,05	50,00	49,18	50,05	15K	26
28/08/2026	1,65%	0,81	50,00	49,19	48,81	50,00	13K	22
27/08/2026	0,31%	0,15	49,19	48,80	48,80	49,19	11K	9
26/08/2026	0,08%	0,04	49,04	48,80	48,80	49,20	24K	17
25/08/2026	0,41%	0,20	49,00	49,20	48,80	49,20	5K	13
24/08/2026	-1,19%	-0,59	48,80	48,50	48,50	49,20	19K	26
21/08/2026	1,33%	0,65	49,39	48,73	48,50	49,58	18K	17
20/08/2026	0,00%	0,00	48,74	47,76	47,76	49,77	16K	25
19/08/2026	0,06%	0,03	48,74	48,73	46,88	48,74	42K	44
18/08/2026	-1,40%	-0,69	48,71	49,35	46,89	49,35	2K	12
17/08/2026	-0,80%	-0,40	49,40	49,85	46,35	49,85	22K	41
14/08/2026	0,83%	0,41	49,80	49,89	48,52	49,89	4K	31
13/08/2026	0,12%	0,06	49,39	49,00	48,68	49,45	5K	19
12/08/2026	-0,34%	-0,17	49,33	50,00	47,74	50,00	31K	27
11/08/2026	1,02%	0,50	49,50	49,49	48,53	49,88	53K	50
10/08/2026	-4,52%	-2,32	49,00	50,30	48,39	50,30	118K	81
07/08/2026	-2,21%	-1,16	51,32	52,50	50,55	52,50	38K	33
06/08/2026	-0,47%	-0,25	52,48	52,62	51,43	52,74	4K	24
05/08/2026	3,07%	1,57	52,73	51,47	51,15	52,73	2K	12
04/08/2026	-3,01%	-1,59	51,16	53,43	51,16	53,43	5K	17
03/08/2026	0,02%	0,01	52,75	51,68	51,37	52,75	43K	12
31/07/2026	0,69%	0,36	52,74	52,38	50,99	52,74	10K	16
30/07/2026	-0,15%	-0,08	52,38	51,03	51,02	52,38	14K	17
29/07/2026	-0,08%	-0,04	52,46	51,44	51,00	52,73	16K	21
28/07/2026	-0,38%	-0,20	52,50	51,00	50,76	52,55	85K	36
27/07/2026	-0,57%	-0,30	52,70	51,94	50,50	52,70	6K	25
24/07/2026	2,12%	1,10	53,00	50,31	50,31	53,00	10K	24
23/07/2026	0,12%	0,06	51,90	51,39	49,51	51,90	63K	450
22/07/2026	4,62%	2,29	51,84	50,05	49,51	52,02	31K	42
21/07/2026	-2,29%	-1,16	49,55	50,71	49,50	50,72	16K	45
20/07/2026	1,42%	0,71	50,71	48,41	48,41	50,72	3K	26
17/07/2026	-0,14%	-0,07	50,00	50,07	48,47	50,69	14K	38
16/07/2026	3,09%	1,50	50,07	48,57	46,41	51,38	89K	100
15/07/2026	2,27%	1,08	48,57	47,49	46,31	50,00	170K	91
14/07/2026	-3,55%	-1,75	47,49	49,64	46,70	49,64	190K	88
13/07/2026	1,65%	0,80	49,24	48,02	48,02	50,72	38K	63
10/07/2026	-2,14%	-1,06	48,44	49,78	48,44	50,00	31K	71
09/07/2026	-8,60%	-4,66	49,50	53,44	49,50	53,44	58K	832
08/07/2026	-0,42%	-0,23	54,16	53,30	51,00	54,16	163K	44
07/07/2026	-0,06%	-0,03	54,39	54,39	54,39	54,42	10K	18
06/07/2026	1,23%	0,66	54,42	53,75	53,75	54,42	6K	9
03/07/2026	-1,27%	-0,69	53,76	54,45	53,75	54,46	5K	11
02/07/2026	-0,37%	-0,20	54,45	53,75	53,75	54,48	19K	7
01/07/2026	0,64%	0,35	54,65	54,85	53,76	54,85	17K	11
30/06/2026	0,00%	0,00	54,30	53,76	53,75	54,42	24K	15
29/06/2026	0,67%	0,36	54,30	54,48	53,75	54,48	8K	14
26/06/2026	-2,11%	-1,16	53,94	55,07	53,94	55,56	20K	21
25/06/2026	0,18%	0,10	55,10	55,00	53,94	55,10	6K	21
24/06/2026	-0,20%	-0,11	55,00	53,95	53,75	55,00	76K	42
23/06/2026	0,02%	0,01	55,11	55,58	55,10	55,58	7K	13
22/06/2026	0,18%	0,10	55,10	53,94	53,25	55,10	54K	58
19/06/2026	0,00%	0,00	55,00	55,00	54,49	55,00	6K	10
18/06/2026	0,00%	0,00	55,00	53,95	53,60	55,58	16K	20
17/06/2026	0,00%	0,00	55,00	54,14	53,94	55,00	44K	22
16/06/2026	0,00%	0,00	55,00	55,00	53,23	55,03	26K	25
15/06/2026	-1,79%	-1,00	55,00	55,99	54,66	56,31	61K	51
12/06/2026	0,00%	0,00	56,00	56,00	54,97	56,00	242K	41
11/06/2026	0,00%	0,00	56,00	54,97	54,97	56,00	152K	53
10/06/2026	0,00%	0,00	56,00	56,01	54,97	56,01	25K	32
09/06/2026	0,00%	0,00	56,00	54,66	53,05	56,00	25K	25
08/06/2026	1,65%	0,91	56,00	54,66	54,66	56,27	34K	28
05/06/2026	-1,82%	-1,02	55,09	54,98	54,98	56,28	7K	15
03/06/2026	-3,39%	-1,97	56,11	56,91	56,11	58,03	118K	74
02/06/2026	0,14%	0,08	58,08	58,10	56,88	58,10	3K	15
01/06/2026	0,36%	0,21	58,00	57,80	56,69	58,00	27K	39
29/05/2026	1,30%	0,74	57,79	56,99	56,67	57,79	38K	19
28/05/2026	0,00%	0,00	57,05	57,05	56,67	57,09	29K	21
27/05/2026	-1,30%	-0,75	57,05	57,79	54,00	57,79	265K	100
26/05/2026	0,02%	0,01	57,80	57,80	57,79	58,29	3K	12
25/05/2026	1,39%	0,79	57,79	58,24	56,50	58,24	14K	22
21/05/2026	-0,35%	-0,20	57,00	57,00	56,85	57,20	119K	22
20/05/2026	0,35%	0,20	57,20	58,54	57,20	58,54	2K	19
19/05/2026	-1,72%	-1,00	57,00	57,01	57,00	57,65	131K	34
18/05/2026	0,36%	0,21	58,00	57,79	57,69	58,00	12K	25
15/05/2026	1,39%	0,79	57,79	57,00	57,00	57,79	28K	14
14/05/2026	-2,33%	-1,36	57,00	58,55	56,85	58,55	43K	23
13/05/2026	-2,57%	-1,54	58,36	58,57	57,00	59,12	44K	24
12/05/2026	1,53%	0,90	59,90	59,59	57,00	59,90	63K	41
11/05/2026	0,00%	0,00	59,00	59,29	57,80	59,29	33K	28
08/05/2026	-1,01%	-0,60	59,00	60,11	59,00	60,11	103K	67
07/05/2026	-0,85%	-0,51	59,60	60,30	59,00	60,90	359K	162
06/05/2026	-0,32%	-0,19	60,11	59,11	59,11	60,30	68K	39
05/05/2026	-2,73%	-1,69	60,30	60,77	59,00	61,69	98K	72
04/05/2026	0,34%	0,21	61,99	61,80	59,91	62,41	60K	66
30/04/2026	-0,85%	-0,53	61,78	62,32	61,78	62,83	24K	27
29/04/2026	-1,94%	-1,23	62,31	63,55	62,31	63,55	11K	26
28/04/2026	0,33%	0,21	63,54	62,64	62,33	63,54	29K	29
27/04/2026	-0,27%	-0,17	63,33	63,54	61,50	63,54	109K	56
24/04/2026	1,21%	0,76	63,50	63,36	61,99	63,50	47K	41
23/04/2026	0,00%	0,00	62,74	62,93	62,74	63,44	2K	15
22/04/2026	-1,20%	-0,76	62,74	63,78	62,73	63,78	3K	10
20/04/2026	0,73%	0,46	63,50	63,49	62,02	63,50	124K	52
17/04/2026	0,41%	0,26	63,04	62,75	62,58	63,04	3K	10
16/04/2026	0,05%	0,03	62,78	63,38	62,76	63,38	3K	11
15/04/2026	-1,13%	-0,72	62,75	62,77	62,75	63,51	16K	26
14/04/2026	0,02%	0,01	63,47	62,59	62,59	63,77	29K	39
13/04/2026	-0,06%	-0,04	63,46	63,78	62,50	63,78	20K	29
10/04/2026	0,08%	0,05	63,50	63,30	62,00	63,50	73K	68
09/04/2026	-0,47%	-0,30	63,45	64,05	62,96	64,05	55K	21
08/04/2026	-0,65%	-0,42	63,75	63,81	61,96	63,81	79K	102
07/04/2026	0,75%	0,48	64,17	63,15	63,13	64,17	43K	28
06/04/2026	-	-	63,69	63,69	63,66	63,69	9K	15

Date,Open,High,Low,Close,Volume
16-Oct-26,53.49,54.19,53.49,54.19,1948
15-Oct-26,52.72,54.19,51.68,53.49,10994
14-Oct-26,52.79,53.48,52.24,52.57,9710
13-Oct-26,53.48,54.19,52.04,52.26,33816
09-Oct-26,51.21,53.40,51.21,53.40,22928
08-Oct-26,54.03,54.03,52.01,52.01,6892
07-Oct-26,52.52,52.80,52.01,52.50,8878
06-Oct-26,51.54,54.05,51.00,52.00,147683
05-Oct-26,51.74,52.60,49.97,52.60,94913
02-Oct-26,51.66,52.80,51.66,52.80,14956
01-Oct-26,51.09,53.49,51.09,51.67,29375
30-Sep-26,51.81,52.50,51.06,51.06,6606
29-Sep-26,51.81,51.81,50.13,51.81,4539
28-Sep-26,51.44,51.44,50.00,51.29,58160
25-Sep-26,50.00,50.77,50.00,50.77,51913
24-Sep-26,50.00,50.76,49.65,50.00,35250
23-Sep-26,50.17,52.10,48.70,50.00,75604
22-Sep-26,49.98,52.10,49.96,52.10,29824
21-Sep-26,50.51,51.00,49.95,51.00,61418
18-Sep-26,50.99,52.79,49.95,50.50,94522
17-Sep-26,52.80,52.80,49.95,51.49,70868
16-Sep-26,51.69,52.68,49.95,52.68,70092
15-Sep-26,50.20,52.75,50.20,52.75,4686
14-Sep-26,49.95,50.26,49.95,50.26,13808
11-Sep-26,50.20,50.32,50.04,50.26,8521
10-Sep-26,49.95,49.95,49.69,49.95,20677
09-Sep-26,49.95,49.95,48.70,49.95,30286
08-Sep-26,50.23,50.35,50.20,50.20,38657
04-Sep-26,50.36,51.39,50.20,50.20,13464
03-Sep-26,50.30,51.39,50.20,51.39,73941
02-Sep-26,50.21,50.28,50.20,50.28,35201
01-Sep-26,50.06,50.21,49.57,50.20,43336
31-Aug-26,50.00,50.05,49.18,50.05,15197
28-Aug-26,49.19,50.00,48.81,50.00,12808
27-Aug-26,48.80,49.19,48.80,49.19,10893
26-Aug-26,48.80,49.20,48.80,49.04,24355
25-Aug-26,49.20,49.20,48.80,49.00,4608
24-Aug-26,48.50,49.20,48.50,48.80,19168
21-Aug-26,48.73,49.58,48.50,49.39,17617
20-Aug-26,47.76,49.77,47.76,48.74,15974
19-Aug-26,48.73,48.74,46.88,48.74,41624
18-Aug-26,49.35,49.35,46.89,48.71,2113
17-Aug-26,49.85,49.85,46.35,49.40,21747
14-Aug-26,49.89,49.89,48.52,49.80,3717
13-Aug-26,49.00,49.45,48.68,49.39,4560
12-Aug-26,50.00,50.00,47.74,49.33,30687
11-Aug-26,49.49,49.88,48.53,49.50,53381
10-Aug-26,50.30,50.30,48.39,49.00,118420
07-Aug-26,52.50,52.50,50.55,51.32,37572
06-Aug-26,52.62,52.74,51.43,52.48,3651
05-Aug-26,51.47,52.73,51.15,52.73,2321
04-Aug-26,53.43,53.43,51.16,51.16,5237
03-Aug-26,51.68,52.75,51.37,52.75,43336
31-Jul-26,52.38,52.74,50.99,52.74,9634
30-Jul-26,51.03,52.38,51.02,52.38,13688
29-Jul-26,51.44,52.73,51.00,52.46,15641
28-Jul-26,51.00,52.55,50.76,52.50,85055
27-Jul-26,51.94,52.70,50.50,52.70,5681
24-Jul-26,50.31,53.00,50.31,53.00,9569
23-Jul-26,51.39,51.90,49.51,51.90,63094
22-Jul-26,50.05,52.02,49.51,51.84,31338
21-Jul-26,50.71,50.72,49.50,49.55,16080
20-Jul-26,48.41,50.72,48.41,50.71,3030
17-Jul-26,50.07,50.69,48.47,50.00,13652
16-Jul-26,48.57,51.38,46.41,50.07,89010
15-Jul-26,47.49,50.00,46.31,48.57,170051
14-Jul-26,49.64,49.64,46.70,47.49,189684
13-Jul-26,48.02,50.72,48.02,49.24,38063
10-Jul-26,49.78,50.00,48.44,48.44,30719
09-Jul-26,53.44,53.44,49.50,49.50,57976
08-Jul-26,53.30,54.16,51.00,54.16,163427
07-Jul-26,54.39,54.42,54.39,54.39,10334
06-Jul-26,53.75,54.42,53.75,54.42,6289
03-Jul-26,54.45,54.46,53.75,53.76,4869
02-Jul-26,53.75,54.48,53.75,54.45,19007
01-Jul-26,54.85,54.85,53.76,54.65,17403
30-Jun-26,53.76,54.42,53.75,54.30,23774
29-Jun-26,54.48,54.48,53.75,54.30,8190
26-Jun-26,55.07,55.56,53.94,53.94,19931
25-Jun-26,55.00,55.10,53.94,55.10,6008
24-Jun-26,53.95,55.00,53.75,55.00,75510
23-Jun-26,55.58,55.58,55.10,55.11,6655
22-Jun-26,53.94,55.10,53.25,55.10,53948
19-Jun-26,55.00,55.00,54.49,55.00,5576
18-Jun-26,53.95,55.58,53.60,55.00,15679
17-Jun-26,54.14,55.00,53.94,55.00,43644
16-Jun-26,55.00,55.03,53.23,55.00,25999
15-Jun-26,55.99,56.31,54.66,55.00,60566
12-Jun-26,56.00,56.00,54.97,56.00,241775
11-Jun-26,54.97,56.00,54.97,56.00,151668
10-Jun-26,56.01,56.01,54.97,56.00,25193
09-Jun-26,54.66,56.00,53.05,56.00,25405
08-Jun-26,54.66,56.27,54.66,56.00,33742
05-Jun-26,54.98,56.28,54.98,55.09,7423
03-Jun-26,56.91,58.03,56.11,56.11,117707
02-Jun-26,58.10,58.10,56.88,58.08,2801
01-Jun-26,57.80,58.00,56.69,58.00,26775
29-May-26,56.99,57.79,56.67,57.79,38112
28-May-26,57.05,57.09,56.67,57.05,28539
27-May-26,57.79,57.79,54.00,57.05,264721
26-May-26,57.80,58.29,57.79,57.80,3295
25-May-26,58.24,58.24,56.50,57.79,14019
21-May-26,57.00,57.20,56.85,57.00,118903
20-May-26,58.54,58.54,57.20,57.20,2477
19-May-26,57.01,57.65,57.00,57.00,130990
18-May-26,57.79,58.00,57.69,58.00,12423
15-May-26,57.00,57.79,57.00,57.79,27710
14-May-26,58.55,58.55,56.85,57.00,42952
13-May-26,58.57,59.12,57.00,58.36,44236
12-May-26,59.59,59.90,57.00,59.90,63242
11-May-26,59.29,59.29,57.80,59.00,32895
08-May-26,60.11,60.11,59.00,59.00,102935
07-May-26,60.30,60.90,59.00,59.60,359138
06-May-26,59.11,60.30,59.11,60.11,68343
05-May-26,60.77,61.69,59.00,60.30,97880
04-May-26,61.80,62.41,59.91,61.99,59645
30-Apr-26,62.32,62.83,61.78,61.78,24144
29-Apr-26,63.55,63.55,62.31,62.31,10636
28-Apr-26,62.64,63.54,62.33,63.54,29345
27-Apr-26,63.54,63.54,61.50,63.33,109015
24-Apr-26,63.36,63.50,61.99,63.50,47494
23-Apr-26,62.93,63.44,62.74,62.74,2400
22-Apr-26,63.78,63.78,62.73,62.74,3030
20-Apr-26,63.49,63.50,62.02,63.50,124147
17-Apr-26,62.75,63.04,62.58,63.04,2573
16-Apr-26,63.38,63.38,62.76,62.78,3018
15-Apr-26,62.77,63.51,62.75,62.75,16420
14-Apr-26,62.59,63.77,62.59,63.47,28819
13-Apr-26,63.78,63.78,62.50,63.46,19563
10-Apr-26,63.30,63.50,62.00,63.50,73391
09-Apr-26,64.05,64.05,62.96,63.45,55295
08-Apr-26,63.81,63.81,61.96,63.75,78601
07-Apr-26,63.15,64.17,63.13,64.17,42585
06-Apr-26,63.69,63.69,63.66,63.69,8598

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: MAXR11