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
16/05/2025	-0,36%	-0,24	65,95	65,86	65,86	66,69	9K	48
15/05/2025	0,14%	0,09	66,19	66,10	65,91	66,70	72K	83
14/05/2025	0,36%	0,24	66,10	66,37	65,85	66,99	43K	57
13/05/2025	-0,15%	-0,10	65,86	65,96	65,77	66,43	4K	31
12/05/2025	0,03%	0,02	65,96	66,48	65,44	66,48	18K	73
09/05/2025	-0,30%	-0,20	65,94	65,79	65,40	66,50	125K	139
08/05/2025	0,08%	0,05	66,14	66,09	65,56	66,33	26K	51

07/05/2025	0,02%	0,01	66,09	66,10	66,09	66,95	21K	44
06/05/2025	-0,11%	-0,07	66,08	66,15	65,58	66,15	80K	32
05/05/2025	-0,20%	-0,13	66,15	66,78	65,54	66,78	37K	74
02/05/2025	0,67%	0,44	66,28	66,25	65,70	66,75	31K	82
30/04/2025	-0,03%	-0,02	65,84	65,86	65,52	66,24	43K	46
29/04/2025	0,41%	0,27	65,86	65,52	65,52	66,96	10K	32
28/04/2025	0,11%	0,07	65,59	65,52	65,52	65,59	41K	43
25/04/2025	-0,71%	-0,47	65,52	65,99	65,52	67,60	23K	35
24/04/2025	0,72%	0,47	65,99	65,52	65,52	66,00	25K	35
23/04/2025	-0,73%	-0,48	65,52	65,99	65,00	65,99	38K	78
22/04/2025	0,73%	0,48	66,00	65,52	65,00	66,00	82K	76
17/04/2025	0,21%	0,14	65,52	66,00	65,22	66,00	27K	51
16/04/2025	-0,52%	-0,34	65,38	65,04	65,04	65,99	43K	42
15/04/2025	0,03%	0,02	65,72	65,40	64,96	66,76	168K	88
14/04/2025	0,17%	0,11	65,70	65,39	65,39	66,90	95K	75
11/04/2025	0,31%	0,20	65,59	65,39	65,39	65,91	47K	29
10/04/2025	0,00%	0,00	65,39	65,99	65,39	65,99	48K	41
09/04/2025	-0,77%	-0,51	65,39	66,56	64,90	67,76	86K	55
08/04/2025	-0,15%	-0,10	65,90	66,66	65,60	67,89	11K	34
07/04/2025	0,00%	0,00	66,00	66,66	65,00	66,66	133K	78
04/04/2025	-1,12%	-0,75	66,00	67,42	64,62	67,42	153K	49
03/04/2025	2,55%	1,66	66,75	65,75	64,46	67,30	85K	49
02/04/2025	-0,52%	-0,34	65,09	66,09	64,94	66,24	207K	44
01/04/2025	-0,86%	-0,57	65,43	66,00	64,51	66,00	32K	48
31/03/2025	1,13%	0,74	66,00	65,27	63,87	66,00	42K	67
28/03/2025	0,02%	0,01	65,26	65,27	61,88	65,27	11M	52
27/03/2025	0,06%	0,04	65,25	65,23	62,91	65,25	35K	43
26/03/2025	-1,05%	-0,69	65,21	65,90	61,47	65,90	69K	88
25/03/2025	5,42%	3,39	65,90	63,15	61,35	65,99	28K	51
24/03/2025	3,02%	1,83	62,51	60,68	59,34	67,48	10M	169
21/03/2025	1,23%	0,74	60,68	58,84	58,70	61,50	76K	93
20/03/2025	0,98%	0,58	59,94	59,36	58,70	64,07	57K	72
19/03/2025	-0,69%	-0,41	59,36	59,78	59,12	59,96	19K	19
18/03/2025	0,79%	0,47	59,77	59,30	58,70	59,77	79K	89
17/03/2025	0,99%	0,58	59,30	59,31	59,01	59,97	156K	49
14/03/2025	-0,10%	-0,06	58,72	58,78	58,32	59,96	71K	66
13/03/2025	0,00%	0,00	58,78	58,78	58,78	59,96	191K	55
12/03/2025	-0,61%	-0,36	58,78	59,14	58,63	59,97	51K	69
11/03/2025	0,07%	0,04	59,14	59,10	58,29	59,15	512K	71
10/03/2025	0,89%	0,52	59,10	59,99	58,58	59,99	12K	48
07/03/2025	-0,22%	-0,13	58,58	59,10	57,75	59,40	12K	51
06/03/2025	0,77%	0,45	58,71	57,06	57,06	62,87	87K	198
05/03/2025	1,37%	0,79	58,26	57,28	57,11	58,27	17K	50
28/02/2025	0,72%	0,41	57,47	57,64	57,11	57,99	6K	31
27/02/2025	0,11%	0,06	57,06	57,00	56,50	57,47	29K	39
26/02/2025	-1,18%	-0,68	57,00	56,57	56,57	57,68	13K	50
25/02/2025	0,17%	0,10	57,68	57,83	57,37	57,88	25K	54
24/02/2025	0,09%	0,05	57,58	57,53	57,15	57,88	103K	94
21/02/2025	-0,40%	-0,23	57,53	57,79	57,40	57,88	19K	62
20/02/2025	0,70%	0,40	57,76	57,72	57,44	57,83	18K	60
19/02/2025	-0,26%	-0,15	57,36	57,85	56,01	57,85	39K	61
18/02/2025	0,07%	0,04	57,51	57,48	56,01	57,51	34K	65
17/02/2025	0,26%	0,15	57,47	57,90	56,14	57,90	24K	76
14/02/2025	-0,19%	-0,11	57,32	56,28	56,01	57,42	33K	103
13/02/2025	0,19%	0,11	57,43	57,84	56,01	57,84	42K	63
12/02/2025	-0,14%	-0,08	57,32	57,81	55,01	57,81	67K	69
11/02/2025	-0,80%	-0,46	57,40	56,70	56,50	57,84	350K	111
10/02/2025	-1,26%	-0,74	57,86	58,86	56,01	58,86	23K	65
07/02/2025	0,12%	0,07	58,60	59,00	58,30	59,00	15K	52
06/02/2025	-0,09%	-0,05	58,53	59,00	58,49	59,00	6K	35
05/02/2025	0,46%	0,27	58,58	58,90	58,31	58,99	7K	36
04/02/2025	-0,83%	-0,49	58,31	58,30	58,30	58,49	36K	44
03/02/2025	-0,19%	-0,11	58,80	58,30	58,30	58,90	48K	77
31/01/2025	-0,10%	-0,06	58,91	59,58	58,42	59,58	11K	44
30/01/2025	1,08%	0,63	58,97	58,93	58,31	58,98	9K	46
29/01/2025	-1,29%	-0,76	58,34	59,69	58,30	59,99	22K	56
28/01/2025	0,31%	0,18	59,10	59,51	58,92	59,98	16K	43
27/01/2025	-0,79%	-0,47	58,92	58,30	58,30	59,39	17K	65
24/01/2025	-1,00%	-0,60	59,39	59,99	58,30	59,99	15K	47
23/01/2025	2,88%	1,68	59,99	58,88	58,30	60,18	40K	63
22/01/2025	0,00%	0,00	58,31	58,35	58,30	60,05	29K	46
21/01/2025	-2,31%	-1,38	58,31	59,01	58,30	59,66	59K	86
20/01/2025	-0,25%	-0,15	59,69	59,84	59,21	59,84	19K	52
17/01/2025	-0,52%	-0,31	59,84	60,19	54,78	60,19	269K	72
16/01/2025	0,07%	0,04	60,15	60,10	60,10	60,19	56K	49
15/01/2025	-0,51%	-0,31	60,11	61,00	60,00	61,00	91K	76
14/01/2025	-1,40%	-0,86	60,42	61,00	60,06	61,00	14K	44
13/01/2025	-0,92%	-0,57	61,28	62,47	61,28	62,47	603K	68
10/01/2025	0,70%	0,43	61,85	62,04	61,28	62,04	35K	50
09/01/2025	-2,60%	-1,64	61,42	62,78	60,01	62,78	24K	80
08/01/2025	-1,35%	-0,86	63,06	64,55	60,20	64,99	37K	79
07/01/2025	-0,27%	-0,17	63,92	64,67	63,61	64,99	42K	61
06/01/2025	-1,38%	-0,90	64,09	64,99	63,29	64,99	55K	90
03/01/2025	1,31%	0,84	64,99	64,15	64,15	65,00	51K	78
02/01/2025	-1,31%	-0,85	64,15	64,95	63,80	64,95	27K	96
30/12/2024	0,00%	0,00	65,00	65,00	64,70	65,00	37K	94
27/12/2024	0,00%	0,00	65,00	65,00	60,21	65,00	63K	136
26/12/2024	-1,52%	-1,00	65,00	66,19	64,56	66,73	42K	127
23/12/2024	7,51%	4,61	66,00	61,50	61,45	66,30	18K	89
20/12/2024	1,44%	0,87	61,39	61,13	60,96	61,57	45K	98
19/12/2024	-0,79%	-0,48	60,52	61,55	60,01	61,55	41K	254
18/12/2024	-1,41%	-0,87	61,00	62,49	60,99	62,49	55K	105
17/12/2024	0,32%	0,20	61,87	62,00	61,43	62,00	26K	90
16/12/2024	0,33%	0,20	61,67	62,00	60,02	62,00	42K	168
13/12/2024	0,49%	0,30	61,47	61,24	61,00	61,50	40K	150
12/12/2024	0,10%	0,06	61,17	60,01	60,01	61,25	66K	109
11/12/2024	0,02%	0,01	61,11	61,46	60,29	61,46	49K	61
10/12/2024	-0,81%	-0,50	61,10	60,36	59,94	61,50	27K	81
09/12/2024	-9,14%	-6,20	61,60	66,35	61,34	66,35	45K	126
06/12/2024	1,12%	0,75	67,80	67,73	66,49	67,80	78K	90
05/12/2024	-0,07%	-0,05	67,05	67,11	67,05	67,79	12K	33
04/12/2024	0,54%	0,36	67,10	66,74	66,50	67,15	15K	45
03/12/2024	0,09%	0,06	66,74	66,06	66,06	67,02	75K	54
02/12/2024	-0,19%	-0,13	66,68	67,78	66,02	67,80	44K	106
29/11/2024	-0,09%	-0,06	66,81	67,54	65,00	67,79	69K	322
28/11/2024	-1,98%	-1,35	66,87	69,98	66,86	70,74	12K	50
27/11/2024	0,10%	0,07	68,22	68,14	67,72	74,30	23K	55
26/11/2024	0,04%	0,03	68,15	68,12	66,07	68,89	66K	326
25/11/2024	1,10%	0,74	68,12	67,39	67,01	68,16	34K	62
22/11/2024	2,20%	1,45	67,38	65,99	65,99	67,44	25K	86
21/11/2024	0,29%	0,19	65,93	65,79	65,04	65,96	56K	74
19/11/2024	-0,06%	-0,04	65,74	66,00	65,00	66,20	38K	81
18/11/2024	1,20%	0,78	65,78	65,80	65,00	65,98	32K	83
14/11/2024	-1,22%	-0,80	65,00	65,79	65,00	65,80	31K	79
13/11/2024	-0,02%	-0,01	65,80	66,47	65,00	66,49	63K	58
12/11/2024	0,14%	0,09	65,81	65,70	65,25	65,85	40K	72
11/11/2024	0,00%	0,00	65,72	65,80	65,00	66,96	33K	104
08/11/2024	-3,30%	-2,24	65,72	67,50	64,98	67,50	20K	55
07/11/2024	0,71%	0,48	67,96	67,47	66,65	67,98	19M	74
06/11/2024	0,33%	0,22	67,48	67,49	66,48	67,49	170K	77
05/11/2024	-0,04%	-0,03	67,26	67,30	66,52	67,30	7K	38
04/11/2024	0,00%	0,00	67,29	67,35	67,29	67,59	15K	50
01/11/2024	-0,07%	-0,05	67,29	67,41	66,48	67,50	74K	56
31/10/2024	0,94%	0,63	67,34	66,61	66,61	67,44	36K	83
30/10/2024	0,35%	0,23	66,71	66,72	66,50	66,72	7K	28
29/10/2024	-0,75%	-0,50	66,48	66,99	66,48	67,00	46K	350
28/10/2024	-	-	66,98	67,56	66,50	67,74	10K	47

Date,Open,High,Low,Close,Volume
16-May-25,65.86,66.69,65.86,65.95,9090
15-May-25,66.10,66.70,65.91,66.19,72469
14-May-25,66.37,66.99,65.85,66.10,43474
13-May-25,65.96,66.43,65.77,65.86,3697
12-May-25,66.48,66.48,65.44,65.96,17615
09-May-25,65.79,66.50,65.40,65.94,125212
08-May-25,66.09,66.33,65.56,66.14,25776
07-May-25,66.10,66.95,66.09,66.09,20709
06-May-25,66.15,66.15,65.58,66.08,79799
05-May-25,66.78,66.78,65.54,66.15,37353
02-May-25,66.25,66.75,65.70,66.28,30625
30-Apr-25,65.86,66.24,65.52,65.84,42751
29-Apr-25,65.52,66.96,65.52,65.86,9902
28-Apr-25,65.52,65.59,65.52,65.59,41083
25-Apr-25,65.99,67.60,65.52,65.52,23308
24-Apr-25,65.52,66.00,65.52,65.99,24585
23-Apr-25,65.99,65.99,65.00,65.52,38151
22-Apr-25,65.52,66.00,65.00,66.00,82375
17-Apr-25,66.00,66.00,65.22,65.52,27141
16-Apr-25,65.04,65.99,65.04,65.38,43240
15-Apr-25,65.40,66.76,64.96,65.72,168449
14-Apr-25,65.39,66.90,65.39,65.70,95147
11-Apr-25,65.39,65.91,65.39,65.59,46960
10-Apr-25,65.99,65.99,65.39,65.39,47905
09-Apr-25,66.56,67.76,64.90,65.39,85679
08-Apr-25,66.66,67.89,65.60,65.90,10948
07-Apr-25,66.66,66.66,65.00,66.00,133340
04-Apr-25,67.42,67.42,64.62,66.00,152625
03-Apr-25,65.75,67.30,64.46,66.75,84647
02-Apr-25,66.09,66.24,64.94,65.09,206513
01-Apr-25,66.00,66.00,64.51,65.43,32267
31-Mar-25,65.27,66.00,63.87,66.00,41714
28-Mar-25,65.27,65.27,61.88,65.26,10626485
27-Mar-25,65.23,65.25,62.91,65.25,35105
26-Mar-25,65.90,65.90,61.47,65.21,68732
25-Mar-25,63.15,65.99,61.35,65.90,27877
24-Mar-25,60.68,67.48,59.34,62.51,10469565
21-Mar-25,58.84,61.50,58.70,60.68,76065
20-Mar-25,59.36,64.07,58.70,59.94,56603
19-Mar-25,59.78,59.96,59.12,59.36,18693
18-Mar-25,59.30,59.77,58.70,59.77,79329
17-Mar-25,59.31,59.97,59.01,59.30,156183
14-Mar-25,58.78,59.96,58.32,58.72,71075
13-Mar-25,58.78,59.96,58.78,58.78,191202
12-Mar-25,59.14,59.97,58.63,58.78,50664
11-Mar-25,59.10,59.15,58.29,59.14,512206
10-Mar-25,59.99,59.99,58.58,59.10,11516
07-Mar-25,59.10,59.40,57.75,58.58,11544
06-Mar-25,57.06,62.87,57.06,58.71,86686
05-Mar-25,57.28,58.27,57.11,58.26,17252
28-Feb-25,57.64,57.99,57.11,57.47,5565
27-Feb-25,57.00,57.47,56.50,57.06,28823
26-Feb-25,56.57,57.68,56.57,57.00,12794
25-Feb-25,57.83,57.88,57.37,57.68,25187
24-Feb-25,57.53,57.88,57.15,57.58,102595
21-Feb-25,57.79,57.88,57.40,57.53,18701
20-Feb-25,57.72,57.83,57.44,57.76,17931
19-Feb-25,57.85,57.85,56.01,57.36,38625
18-Feb-25,57.48,57.51,56.01,57.51,34427
17-Feb-25,57.90,57.90,56.14,57.47,23638
14-Feb-25,56.28,57.42,56.01,57.32,33129
13-Feb-25,57.84,57.84,56.01,57.43,41886
12-Feb-25,57.81,57.81,55.01,57.32,67306
11-Feb-25,56.70,57.84,56.50,57.40,350500
10-Feb-25,58.86,58.86,56.01,57.86,22922
07-Feb-25,59.00,59.00,58.30,58.60,15029
06-Feb-25,59.00,59.00,58.49,58.53,6356
05-Feb-25,58.90,58.99,58.31,58.58,7321
04-Feb-25,58.30,58.49,58.30,58.31,35802
03-Feb-25,58.30,58.90,58.30,58.80,48129
31-Jan-25,59.58,59.58,58.42,58.91,11196
30-Jan-25,58.93,58.98,58.31,58.97,9193
29-Jan-25,59.69,59.99,58.30,58.34,22251
28-Jan-25,59.51,59.98,58.92,59.10,16161
27-Jan-25,58.30,59.39,58.30,58.92,17084
24-Jan-25,59.99,59.99,58.30,59.39,15232
23-Jan-25,58.88,60.18,58.30,59.99,40400
22-Jan-25,58.35,60.05,58.30,58.31,29058
21-Jan-25,59.01,59.66,58.30,58.31,58835
20-Jan-25,59.84,59.84,59.21,59.69,18989
17-Jan-25,60.19,60.19,54.78,59.84,269241
16-Jan-25,60.10,60.19,60.10,60.15,55842
15-Jan-25,61.00,61.00,60.00,60.11,90921
14-Jan-25,61.00,61.00,60.06,60.42,13819
13-Jan-25,62.47,62.47,61.28,61.28,602665
10-Jan-25,62.04,62.04,61.28,61.85,35320
09-Jan-25,62.78,62.78,60.01,61.42,23595
08-Jan-25,64.55,64.99,60.20,63.06,37040
07-Jan-25,64.67,64.99,63.61,63.92,42455
06-Jan-25,64.99,64.99,63.29,64.09,54837
03-Jan-25,64.15,65.00,64.15,64.99,51315
02-Jan-25,64.95,64.95,63.80,64.15,27433
30-Dec-24,65.00,65.00,64.70,65.00,37306
27-Dec-24,65.00,65.00,60.21,65.00,63082
26-Dec-24,66.19,66.73,64.56,65.00,41788
23-Dec-24,61.50,66.30,61.45,66.00,18055
20-Dec-24,61.13,61.57,60.96,61.39,45349
19-Dec-24,61.55,61.55,60.01,60.52,40556
18-Dec-24,62.49,62.49,60.99,61.00,55278
17-Dec-24,62.00,62.00,61.43,61.87,26156
16-Dec-24,62.00,62.00,60.02,61.67,42239
13-Dec-24,61.24,61.50,61.00,61.47,39973
12-Dec-24,60.01,61.25,60.01,61.17,66078
11-Dec-24,61.46,61.46,60.29,61.11,48614
10-Dec-24,60.36,61.50,59.94,61.10,26769
09-Dec-24,66.35,66.35,61.34,61.60,44771
06-Dec-24,67.73,67.80,66.49,67.80,77514
05-Dec-24,67.11,67.79,67.05,67.05,11872
04-Dec-24,66.74,67.15,66.50,67.10,15143
03-Dec-24,66.06,67.02,66.06,66.74,75184
02-Dec-24,67.78,67.80,66.02,66.68,43899
29-Nov-24,67.54,67.79,65.00,66.81,69000
28-Nov-24,69.98,70.74,66.86,66.87,12208
27-Nov-24,68.14,74.30,67.72,68.22,23005
26-Nov-24,68.12,68.89,66.07,68.15,66459
25-Nov-24,67.39,68.16,67.01,68.12,34168
22-Nov-24,65.99,67.44,65.99,67.38,24874
21-Nov-24,65.79,65.96,65.04,65.93,55659
19-Nov-24,66.00,66.20,65.00,65.74,37971
18-Nov-24,65.80,65.98,65.00,65.78,31970
14-Nov-24,65.79,65.80,65.00,65.00,31249
13-Nov-24,66.47,66.49,65.00,65.80,63493
12-Nov-24,65.70,65.85,65.25,65.81,39893
11-Nov-24,65.80,66.96,65.00,65.72,32903
08-Nov-24,67.50,67.50,64.98,65.72,19691
07-Nov-24,67.47,67.98,66.65,67.96,19038462
06-Nov-24,67.49,67.49,66.48,67.48,170493
05-Nov-24,67.30,67.30,66.52,67.26,6832
04-Nov-24,67.35,67.59,67.29,67.29,15238
01-Nov-24,67.41,67.50,66.48,67.29,73622
31-Oct-24,66.61,67.44,66.61,67.34,36075
30-Oct-24,66.72,66.72,66.50,66.71,6665
29-Oct-24,66.99,67.00,66.48,66.48,45742
28-Oct-24,67.56,67.74,66.50,66.98,9509

*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