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
11/10/2024	0,06%	0,04	66,52	67,00	66,48	67,90	24K	38
10/10/2024	0,00%	0,00	66,48	67,15	66,48	68,85	45K	47
09/10/2024	-3,60%	-2,48	66,48	68,99	66,48	70,64	36K	67
08/10/2024	-10,16%	-7,80	68,96	76,59	66,07	76,59	54K	72
07/10/2024	0,37%	0,28	76,76	77,09	75,60	78,00	66K	132
04/10/2024	-1,14%	-0,88	76,48	77,35	75,13	77,36	29K	59
03/10/2024	2,76%	2,08	77,36	76,04	75,53	77,86	13K	56

02/10/2024	0,39%	0,29	75,28	75,05	74,07	75,28	61K	63
01/10/2024	0,05%	0,04	74,99	75,05	74,38	75,05	30K	42
30/09/2024	0,09%	0,07	74,95	74,05	74,05	74,95	43K	47
27/09/2024	0,23%	0,17	74,88	74,05	74,05	74,88	22K	71
26/09/2024	0,96%	0,71	74,71	74,05	74,05	75,01	57K	52
25/09/2024	0,00%	0,00	74,00	74,25	74,00	74,25	106K	43
24/09/2024	-0,16%	-0,12	74,00	74,00	74,00	74,28	121K	56
23/09/2024	0,16%	0,12	74,12	74,49	74,00	74,49	28K	41
20/09/2024	-1,02%	-0,76	74,00	74,80	74,00	74,80	120K	61
19/09/2024	-0,05%	-0,04	74,76	74,80	74,55	74,80	147K	41
18/09/2024	-0,61%	-0,46	74,80	75,26	74,55	75,26	237K	70
17/09/2024	0,33%	0,25	75,26	75,39	74,80	75,39	28K	38
16/09/2024	-0,56%	-0,42	75,01	75,50	74,80	75,50	122K	83
13/09/2024	-0,01%	-0,01	75,43	76,40	74,80	76,40	240K	130
12/09/2024	0,86%	0,64	75,44	77,57	75,10	77,57	30K	27
11/09/2024	-0,94%	-0,71	74,80	75,51	74,55	78,02	180K	77
10/09/2024	0,00%	0,00	75,51	75,51	75,51	76,50	228K	77
09/09/2024	-4,00%	-3,15	75,51	77,08	73,94	78,19	284K	135
06/09/2024	0,45%	0,35	78,66	78,31	78,31	78,69	175K	77
05/09/2024	-1,06%	-0,84	78,31	78,51	78,30	79,15	27K	59
04/09/2024	0,83%	0,65	79,15	78,30	78,30	79,15	39K	45
03/09/2024	0,26%	0,20	78,50	78,30	78,30	78,50	19K	28
02/09/2024	-0,89%	-0,70	78,30	79,00	78,30	79,00	197K	58
30/08/2024	0,05%	0,04	79,00	79,00	78,48	79,00	41K	94
29/08/2024	0,42%	0,33	78,96	79,15	78,89	79,15	13K	26
28/08/2024	0,18%	0,14	78,63	78,30	78,30	78,90	14K	28
27/08/2024	-0,51%	-0,40	78,49	78,89	78,44	78,90	31K	29
26/08/2024	-0,33%	-0,26	78,89	79,15	78,30	79,15	57K	75
23/08/2024	-0,43%	-0,34	79,15	79,89	78,30	79,89	194K	85
22/08/2024	0,62%	0,49	79,49	79,90	78,94	79,90	12K	24
21/08/2024	0,00%	0,00	79,00	78,70	78,65	79,00	19K	28
20/08/2024	1,30%	1,01	79,00	77,20	77,20	79,00	32K	51
19/08/2024	-0,29%	-0,23	77,99	78,00	77,03	78,22	39K	59
16/08/2024	-0,34%	-0,27	78,22	78,22	77,93	78,25	21K	49
15/08/2024	0,63%	0,49	78,49	78,78	78,05	78,78	96K	47
14/08/2024	-0,26%	-0,20	78,00	78,93	77,58	78,93	174K	59
13/08/2024	-0,01%	-0,01	78,20	78,22	78,06	78,95	4M	59
12/08/2024	0,27%	0,21	78,21	78,61	78,21	80,99	51K	104
09/08/2024	-0,64%	-0,50	78,00	78,50	77,99	78,76	258K	45
08/08/2024	-1,75%	-1,40	78,50	79,18	78,49	79,18	39K	53
07/08/2024	0,19%	0,15	79,90	79,75	79,75	79,99	47K	30
06/08/2024	0,00%	0,00	79,75	80,00	79,75	80,07	54K	42
05/08/2024	-1,18%	-0,95	79,75	80,70	79,75	80,83	138K	125
02/08/2024	-0,36%	-0,29	80,70	80,99	80,70	81,44	41K	34
01/08/2024	-0,12%	-0,10	80,99	81,09	80,80	81,34	56K	38
31/07/2024	-0,30%	-0,24	81,09	81,83	80,71	81,83	37K	54
30/07/2024	0,16%	0,13	81,33	81,88	81,00	81,88	31K	35
29/07/2024	-0,85%	-0,70	81,20	81,90	81,04	81,90	32K	54
26/07/2024	-0,10%	-0,08	81,90	81,98	81,50	81,99	5K	14
25/07/2024	0,02%	0,02	81,98	81,15	81,15	82,00	20K	38
24/07/2024	0,20%	0,16	81,96	81,97	81,23	82,00	17K	28
23/07/2024	-1,45%	-1,20	81,80	83,00	80,82	83,00	134K	74
22/07/2024	1,65%	1,35	83,00	81,65	80,89	83,54	235K	76
19/07/2024	0,80%	0,65	81,65	80,70	80,70	81,67	26K	29
18/07/2024	-0,60%	-0,49	81,00	81,49	80,70	81,50	50K	88
17/07/2024	-0,12%	-0,10	81,49	81,59	80,91	81,69	5K	16
16/07/2024	1,10%	0,89	81,59	81,36	80,70	81,63	33K	30
15/07/2024	0,00%	0,00	80,70	80,69	79,66	80,70	18K	49
12/07/2024	1,75%	1,39	80,70	80,32	79,69	81,67	39K	45
11/07/2024	-2,07%	-1,68	79,31	79,37	79,05	80,12	69K	77
10/07/2024	-0,38%	-0,31	80,99	81,00	80,00	81,29	458K	149
09/07/2024	0,36%	0,29	81,30	81,68	80,21	81,68	17K	39
08/07/2024	0,01%	0,01	81,01	79,90	79,90	81,74	40K	50
05/07/2024	1,63%	1,30	81,00	79,86	79,86	81,00	22K	31
04/07/2024	2,35%	1,83	79,70	78,03	78,03	79,71	73K	38
03/07/2024	-1,19%	-0,94	77,87	77,51	77,50	78,81	63K	67
02/07/2024	-2,78%	-2,25	78,81	81,06	78,51	81,06	44K	66
01/07/2024	-1,15%	-0,94	81,06	82,00	80,53	82,00	26K	37
28/06/2024	0,16%	0,13	82,00	79,17	79,17	82,00	158K	66
27/06/2024	2,85%	2,27	81,87	79,60	79,59	81,90	24K	28
26/06/2024	0,00%	0,00	79,60	79,56	79,10	79,60	20K	28
25/06/2024	0,76%	0,60	79,60	78,62	78,62	79,81	8K	20
24/06/2024	0,18%	0,14	79,00	79,02	76,99	79,12	153K	80
21/06/2024	-1,42%	-1,14	78,86	78,42	78,41	79,01	29K	62
20/06/2024	1,19%	0,94	80,00	78,02	78,02	80,00	37K	61
19/06/2024	-0,68%	-0,54	79,06	79,59	77,60	79,59	48K	68
18/06/2024	0,01%	0,01	79,60	80,55	79,60	80,55	20K	44
17/06/2024	-2,94%	-2,41	79,59	82,00	78,05	82,00	608K	116
14/06/2024	0,18%	0,15	82,00	81,85	81,84	82,00	84K	40
13/06/2024	0,01%	0,01	81,85	81,84	81,84	82,00	28K	24
12/06/2024	-0,11%	-0,09	81,84	81,98	81,84	82,00	547K	76
11/06/2024	-0,04%	-0,03	81,93	82,11	81,84	82,14	112K	41
10/06/2024	-1,11%	-0,92	81,96	81,38	81,38	82,80	272K	72
07/06/2024	0,58%	0,48	82,88	83,00	82,40	83,00	36K	49
06/06/2024	-0,16%	-0,13	82,40	83,13	82,40	83,13	96K	63
05/06/2024	0,16%	0,13	82,53	82,53	82,40	82,57	147K	42
04/06/2024	-0,23%	-0,19	82,40	82,50	82,40	83,21	51K	72
03/06/2024	0,13%	0,11	82,59	82,65	82,40	82,96	24K	53
31/05/2024	-0,75%	-0,62	82,48	83,13	82,40	83,23	25K	53
29/05/2024	0,22%	0,18	83,10	82,99	82,40	83,15	82K	52
28/05/2024	0,63%	0,52	82,92	82,11	82,10	83,00	70K	54
27/05/2024	0,30%	0,25	82,40	82,15	82,15	82,50	33K	45
24/05/2024	0,06%	0,05	82,15	82,29	82,10	82,41	38K	38
23/05/2024	-0,24%	-0,20	82,10	82,07	82,07	82,37	27K	28
22/05/2024	-0,24%	-0,20	82,30	82,50	82,05	82,60	45K	53
21/05/2024	0,33%	0,27	82,50	82,22	82,05	82,50	42K	47
20/05/2024	-0,18%	-0,15	82,23	82,05	82,05	82,23	3M	1.551
17/05/2024	0,40%	0,33	82,38	82,05	82,05	82,52	6K	25
16/05/2024	-0,27%	-0,22	82,05	82,27	82,03	82,40	52K	34
15/05/2024	-1,15%	-0,96	82,27	83,22	82,03	83,27	38K	59
14/05/2024	1,46%	1,20	83,23	82,20	82,20	83,26	29K	38
13/05/2024	-0,23%	-0,19	82,03	82,39	81,80	82,42	194K	70
10/05/2024	-0,59%	-0,49	82,22	81,85	81,85	82,99	8K	35
09/05/2024	-0,35%	-0,29	82,71	83,00	82,12	83,00	15K	26
08/05/2024	0,91%	0,75	83,00	82,26	82,25	83,10	89K	46
07/05/2024	0,06%	0,05	82,25	82,37	82,15	83,09	91K	52
06/05/2024	-0,78%	-0,65	82,20	82,23	81,49	82,78	150K	73
03/05/2024	1,16%	0,95	82,85	81,97	81,97	83,00	33K	35
02/05/2024	-0,22%	-0,18	81,90	82,08	81,52	82,30	33K	47
30/04/2024	1,33%	1,08	82,08	80,50	80,50	82,08	140K	53
29/04/2024	0,00%	0,00	81,00	81,17	80,55	81,40	16K	38
26/04/2024	1,25%	1,00	81,00	80,00	80,00	81,01	37K	47
25/04/2024	-2,16%	-1,77	80,00	81,98	78,53	81,99	405K	794
24/04/2024	0,00%	0,00	81,77	81,78	81,77	82,38	94K	564
23/04/2024	-0,40%	-0,33	81,77	82,86	81,77	82,86	2M	842
22/04/2024	0,13%	0,11	82,10	82,00	81,77	82,31	249K	743
19/04/2024	0,00%	0,00	81,99	82,02	81,77	82,65	38K	54
18/04/2024	-0,50%	-0,41	81,99	82,63	81,77	82,63	66K	56
17/04/2024	-0,12%	-0,10	82,40	82,65	81,77	82,65	19K	50
16/04/2024	-0,19%	-0,16	82,50	82,66	81,78	82,66	24K	54
15/04/2024	-0,41%	-0,34	82,66	83,01	81,80	83,01	35K	52
12/04/2024	0,12%	0,10	83,00	82,90	81,77	83,20	77K	61
11/04/2024	0,91%	0,75	82,90	83,20	81,79	83,20	25K	54
10/04/2024	0,21%	0,17	82,15	81,99	81,99	83,08	2K	10
09/04/2024	0,10%	0,08	81,98	82,97	81,77	83,24	51K	65
08/04/2024	-0,53%	-0,44	81,90	82,33	79,24	83,13	48K	67
05/04/2024	-	-	82,34	82,59	82,02	83,60	40K	64

Date,Open,High,Low,Close,Volume
11-Oct-24,67.00,67.90,66.48,66.52,23986
10-Oct-24,67.15,68.85,66.48,66.48,44636
09-Oct-24,68.99,70.64,66.48,66.48,35622
08-Oct-24,76.59,76.59,66.07,68.96,53850
07-Oct-24,77.09,78.00,75.60,76.76,65558
04-Oct-24,77.35,77.36,75.13,76.48,28886
03-Oct-24,76.04,77.86,75.53,77.36,12881
02-Oct-24,75.05,75.28,74.07,75.28,60866
01-Oct-24,75.05,75.05,74.38,74.99,30490
30-Sep-24,74.05,74.95,74.05,74.95,42720
27-Sep-24,74.05,74.88,74.05,74.88,21830
26-Sep-24,74.05,75.01,74.05,74.71,56506
25-Sep-24,74.25,74.25,74.00,74.00,105918
24-Sep-24,74.00,74.28,74.00,74.00,121092
23-Sep-24,74.49,74.49,74.00,74.12,28068
20-Sep-24,74.80,74.80,74.00,74.00,120096
19-Sep-24,74.80,74.80,74.55,74.76,146957
18-Sep-24,75.26,75.26,74.55,74.80,236882
17-Sep-24,75.39,75.39,74.80,75.26,27851
16-Sep-24,75.50,75.50,74.80,75.01,122483
13-Sep-24,76.40,76.40,74.80,75.43,240231
12-Sep-24,77.57,77.57,75.10,75.44,29982
11-Sep-24,75.51,78.02,74.55,74.80,180496
10-Sep-24,75.51,76.50,75.51,75.51,228428
09-Sep-24,77.08,78.19,73.94,75.51,284416
06-Sep-24,78.31,78.69,78.31,78.66,175397
05-Sep-24,78.51,79.15,78.30,78.31,26559
04-Sep-24,78.30,79.15,78.30,79.15,39479
03-Sep-24,78.30,78.50,78.30,78.50,19445
02-Sep-24,79.00,79.00,78.30,78.30,197072
30-Aug-24,79.00,79.00,78.48,79.00,41003
29-Aug-24,79.15,79.15,78.89,78.96,13125
28-Aug-24,78.30,78.90,78.30,78.63,14342
27-Aug-24,78.89,78.90,78.44,78.49,31187
26-Aug-24,79.15,79.15,78.30,78.89,57496
23-Aug-24,79.89,79.89,78.30,79.15,193811
22-Aug-24,79.90,79.90,78.94,79.49,11822
21-Aug-24,78.70,79.00,78.65,79.00,18755
20-Aug-24,77.20,79.00,77.20,79.00,32398
19-Aug-24,78.00,78.22,77.03,77.99,38940
16-Aug-24,78.22,78.25,77.93,78.22,21159
15-Aug-24,78.78,78.78,78.05,78.49,95995
14-Aug-24,78.93,78.93,77.58,78.00,173524
13-Aug-24,78.22,78.95,78.06,78.20,4390838
12-Aug-24,78.61,80.99,78.21,78.21,51216
09-Aug-24,78.50,78.76,77.99,78.00,258318
08-Aug-24,79.18,79.18,78.49,78.50,38615
07-Aug-24,79.75,79.99,79.75,79.90,47490
06-Aug-24,80.00,80.07,79.75,79.75,54183
05-Aug-24,80.70,80.83,79.75,79.75,137570
02-Aug-24,80.99,81.44,80.70,80.70,41213
01-Aug-24,81.09,81.34,80.80,80.99,55950
31-Jul-24,81.83,81.83,80.71,81.09,37230
30-Jul-24,81.88,81.88,81.00,81.33,30726
29-Jul-24,81.90,81.90,81.04,81.20,32033
26-Jul-24,81.98,81.99,81.50,81.90,5408
25-Jul-24,81.15,82.00,81.15,81.98,19996
24-Jul-24,81.97,82.00,81.23,81.96,16872
23-Jul-24,83.00,83.00,80.82,81.80,134182
22-Jul-24,81.65,83.54,80.89,83.00,235427
19-Jul-24,80.70,81.67,80.70,81.65,25980
18-Jul-24,81.49,81.50,80.70,81.00,50158
17-Jul-24,81.59,81.69,80.91,81.49,4644
16-Jul-24,81.36,81.63,80.70,81.59,33210
15-Jul-24,80.69,80.70,79.66,80.70,18130
12-Jul-24,80.32,81.67,79.69,80.70,39191
11-Jul-24,79.37,80.12,79.05,79.31,68921
10-Jul-24,81.00,81.29,80.00,80.99,457596
09-Jul-24,81.68,81.68,80.21,81.30,16694
08-Jul-24,79.90,81.74,79.90,81.01,39968
05-Jul-24,79.86,81.00,79.86,81.00,21623
04-Jul-24,78.03,79.71,78.03,79.70,72908
03-Jul-24,77.51,78.81,77.50,77.87,62894
02-Jul-24,81.06,81.06,78.51,78.81,44392
01-Jul-24,82.00,82.00,80.53,81.06,25758
28-Jun-24,79.17,82.00,79.17,82.00,157549
27-Jun-24,79.60,81.90,79.59,81.87,24393
26-Jun-24,79.56,79.60,79.10,79.60,19879
25-Jun-24,78.62,79.81,78.62,79.60,8487
24-Jun-24,79.02,79.12,76.99,79.00,152586
21-Jun-24,78.42,79.01,78.41,78.86,28736
20-Jun-24,78.02,80.00,78.02,80.00,37263
19-Jun-24,79.59,79.59,77.60,79.06,48167
18-Jun-24,80.55,80.55,79.60,79.60,20195
17-Jun-24,82.00,82.00,78.05,79.59,608353
14-Jun-24,81.85,82.00,81.84,82.00,83577
13-Jun-24,81.84,82.00,81.84,81.85,27603
12-Jun-24,81.98,82.00,81.84,81.84,547041
11-Jun-24,82.11,82.14,81.84,81.93,112417
10-Jun-24,81.38,82.80,81.38,81.96,271957
07-Jun-24,83.00,83.00,82.40,82.88,36498
06-Jun-24,83.13,83.13,82.40,82.40,95766
05-Jun-24,82.53,82.57,82.40,82.53,147254
04-Jun-24,82.50,83.21,82.40,82.40,50907
03-Jun-24,82.65,82.96,82.40,82.59,24169
31-May-24,83.13,83.23,82.40,82.48,24887
29-May-24,82.99,83.15,82.40,83.10,81545
28-May-24,82.11,83.00,82.10,82.92,70295
27-May-24,82.15,82.50,82.15,82.40,32989
24-May-24,82.29,82.41,82.10,82.15,38414
23-May-24,82.07,82.37,82.07,82.10,26855
22-May-24,82.50,82.60,82.05,82.30,44740
21-May-24,82.22,82.50,82.05,82.50,42147
20-May-24,82.05,82.23,82.05,82.23,3108726
17-May-24,82.05,82.52,82.05,82.38,5848
16-May-24,82.27,82.40,82.03,82.05,52198
15-May-24,83.22,83.27,82.03,82.27,38368
14-May-24,82.20,83.26,82.20,83.23,29487
13-May-24,82.39,82.42,81.80,82.03,193599
10-May-24,81.85,82.99,81.85,82.22,7644
09-May-24,83.00,83.00,82.12,82.71,15093
08-May-24,82.26,83.10,82.25,83.00,89060
07-May-24,82.37,83.09,82.15,82.25,91194
06-May-24,82.23,82.78,81.49,82.20,149824
03-May-24,81.97,83.00,81.97,82.85,32915
02-May-24,82.08,82.30,81.52,81.90,33269
30-Apr-24,80.50,82.08,80.50,82.08,139676
29-Apr-24,81.17,81.40,80.55,81.00,15809
26-Apr-24,80.00,81.01,80.00,81.00,36717
25-Apr-24,81.98,81.99,78.53,80.00,404540
24-Apr-24,81.78,82.38,81.77,81.77,93639
23-Apr-24,82.86,82.86,81.77,81.77,1577980
22-Apr-24,82.00,82.31,81.77,82.10,249143
19-Apr-24,82.02,82.65,81.77,81.99,38393
18-Apr-24,82.63,82.63,81.77,81.99,66075
17-Apr-24,82.65,82.65,81.77,82.40,18845
16-Apr-24,82.66,82.66,81.78,82.50,23551
15-Apr-24,83.01,83.01,81.80,82.66,34760
12-Apr-24,82.90,83.20,81.77,83.00,76728
11-Apr-24,83.20,83.20,81.79,82.90,24573
10-Apr-24,81.99,83.08,81.99,82.15,1738
09-Apr-24,82.97,83.24,81.77,81.98,51353
08-Apr-24,82.33,83.13,79.24,81.90,47784
05-Apr-24,82.59,83.60,82.02,82.34,40380

*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