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
22/09/20200,50%9,691.949,691.937,001.937,001.949,9951K21
21/09/2020-0,73%-14,351.940,001.949,991.937,001.954,3591K16
18/09/20200,91%17,711.954,351.939,981.939,981.954,3584K16
17/09/20200,34%6,641.936,641.926,001.925,001.936,6837K11
16/09/2020-0,20%-3,931.930,001.933,931.925,001.935,0096K15
15/09/2020-1,13%-22,061.933,931.956,001.926,031.958,99157K35
14/09/20200,62%11,991.955,991.944,001.910,171.956,0080K16
11/09/20200,93%18,001.944,001.950,001.926,201.950,008K3
10/09/2020-1,73%-33,971.926,001.920,001.900,001.939,05108K28
09/09/20200,00%-0,021.959,971.948,001.905,261.959,98324K33
08/09/20200,41%7,991.959,991.952,001.945,001.959,9992K30
04/09/20201,67%32,001.952,001.955,001.940,001.955,0078K29
03/09/2020-1,54%-30,001.920,001.949,901.910,001.959,991M86
02/09/20201,19%23,001.950,001.941,411.931,021.950,0056K17
01/09/2020-0,77%-15,011.927,001.942,011.926,601.985,00115K31
31/08/20200,88%17,011.942,011.920,001.920,001.965,00115K33
28/08/20200,82%15,571.925,001.910,001.909,991.925,00797K28
27/08/20200,23%4,461.909,431.908,971.900,001.909,5040K11
26/08/20200,31%5,981.904,971.861,011.861,011.905,00170K30
25/08/20200,00%0,001.898,991.900,001.873,001.904,00188K31
24/08/20202,04%37,991.898,991.880,001.879,091.900,0098K26
21/08/20200,00%0,001.861,001.861,001.851,071.861,0056K17
20/08/20200,00%0,001.861,001.860,981.860,981.861,00121K17
19/08/20200,00%0,001.861,001.860,991.860,001.861,0063K21
18/08/20202,25%41,011.861,001.819,991.809,011.861,0079K25
17/08/20200,00%0,021.819,991.819,971.800,001.836,00220K64
14/08/20205,14%88,971.819,971.795,041.780,001.830,00534K74
13/08/2020-8,41%-159,001.731,001.890,001.731,001.910,001M91
12/08/20201,07%20,001.890,001.922,611.881,011.922,6176K17
11/08/2020-2,60%-50,001.870,001.919,991.870,001.930,00195K47
10/08/20201,75%33,001.920,001.884,991.870,011.999,98175K27
07/08/20201,45%27,001.887,001.865,011.865,001.887,0040K10
06/08/2020-1,59%-29,981.860,001.889,001.855,001.890,0053K19
05/08/20201,06%19,881.889,981.871,011.867,001.895,00107K30
04/08/2020-1,05%-19,901.870,101.896,991.870,101.896,9953K19
03/08/20200,00%0,001.890,001.890,001.865,001.899,9875K18
31/07/2020-0,53%-9,991.890,001.900,001.870,001.900,0053K13
30/07/20202,59%47,981.899,991.860,001.860,001.900,00111K14
29/07/2020-0,16%-3,051.852,011.852,531.852,001.868,991M27
28/07/2020-1,06%-19,941.855,061.880,001.855,001.880,0082K18
27/07/2020-1,52%-29,001.875,001.877,001.853,011.877,0050K19
24/07/20201,55%28,991.904,001.875,011.875,011.904,9626K10
23/07/2020-1,32%-24,991.875,011.899,001.875,001.900,00113K18
22/07/20200,48%9,001.900,001.888,101.888,101.909,9946K16
21/07/2020-0,47%-9,001.891,001.891,501.888,051.900,0055K17
20/07/20200,11%2,011.900,001.889,011.888,051.919,99138K37
17/07/2020-0,10%-1,991.897,991.888,011.888,001.899,9961K20
16/07/20200,00%-0,021.899,981.900,001.880,001.900,0070K19
15/07/20200,16%3,001.900,001.876,001.876,001.900,0036K9
14/07/20200,53%9,991.897,001.883,501.881,011.900,0098K23
13/07/2020-1,72%-32,991.887,011.920,001.883,111.920,0055K16
10/07/20200,21%4,001.920,001.917,011.916,001.930,0086K16
09/07/2020-1,24%-23,961.916,001.939,961.876,001.939,9699K34
08/07/2020-1,05%-20,531.939,961.979,991.939,961.990,00129K29
07/07/2020-0,34%-6,611.960,491.967,111.960,001.969,99301K41
06/07/2020-0,15%-2,911.967,101.972,021.960,021.979,81167K34
03/07/20200,51%10,011.970,011.961,011.960,021.993,9735K12
02/07/20200,00%0,001.960,001.960,001.956,001.999,99545K28
01/07/20200,51%10,001.960,001.945,031.944,021.960,00131K25
30/06/20200,00%0,001.950,001.950,001.950,001.960,00115K14
29/06/20201,04%20,001.950,001.949,991.935,001.955,0064K22
26/06/2020-1,02%-19,951.930,001.904,001.904,001.947,0066K23
25/06/20200,51%9,951.949,951.940,001.930,001.949,9572K13
24/06/2020-1,02%-20,001.940,001.941,041.920,001.959,78173K40
23/06/20200,00%0,001.960,001.960,001.920,001.973,52147K33
22/06/20204,70%88,011.960,001.907,991.906,991.985,00279K34
19/06/20200,11%1,991.871,991.889,861.870,001.910,93277K62
18/06/2020-0,93%-17,641.870,001.889,861.850,001.889,86193K45
17/06/20201,49%27,641.887,641.856,001.856,001.888,53108K19
16/06/20200,00%-0,011.860,001.860,001.860,001.889,87234K46
15/06/20201,09%20,011.860,011.803,451.800,001.870,00242K53
12/06/2020-0,27%-5,011.840,001.840,001.800,011.840,00177K38
10/06/2020-1,34%-24,991.845,011.870,001.845,011.870,00465K39
09/06/20200,54%10,001.870,001.884,181.860,001.884,18442K47
08/06/20200,81%15,001.860,001.805,001.805,001.881,98459K70
05/06/20201,10%20,011.845,001.824,991.824,991.870,00197K38
04/06/2020-0,82%-15,001.824,991.820,001.820,001.825,00521K73
03/06/2020-1,08%-20,021.839,991.822,011.815,511.843,59605K132
02/06/20200,19%3,531.860,011.859,991.815,001.860,01345K86
01/06/20201,14%20,881.856,481.848,001.815,051.860,0090K27
29/05/20201,64%29,601.835,601.810,011.806,001.842,9877K18
28/05/20200,89%16,001.806,001.790,001.790,001.820,10107K20
27/05/20200,45%8,011.790,001.780,001.780,001.800,00445K48
26/05/2020-1,98%-36,011.781,991.815,001.730,001.818,50425K63
25/05/20201,06%19,001.818,001.805,001.795,001.818,00128K27
22/05/20200,50%9,001.799,001.790,011.760,001.809,99182K37
21/05/20200,00%0,001.790,001.810,001.790,001.815,0085K14
20/05/2020-0,44%-7,891.790,001.809,991.790,001.810,0061K18
19/05/20200,78%13,881.797,891.797,891.797,891.797,892K1
18/05/2020-0,33%-5,991.784,011.790,001.765,001.797,88166K17
15/05/2020-1,38%-24,981.790,001.815,001.790,001.815,00254K13
14/05/20202,09%37,081.814,981.817,681.814,891.817,6913K6
13/05/2020-0,68%-12,101.777,901.777,891.777,691.780,0036K14
12/05/20200,56%10,001.790,001.795,001.776,011.847,3140K14
11/05/2020-5,82%-110,001.780,001.800,001.726,001.800,00329K87
08/05/20200,48%9,001.890,001.866,011.850,001.910,0073K22
07/05/20201,13%21,001.881,001.860,011.860,011.887,9117K6
06/05/2020-1,33%-25,001.860,001.884,991.847,311.905,0095K31
05/05/2020-0,26%-4,991.885,001.889,991.875,001.890,0017K6
04/05/20202,16%39,991.889,991.850,011.849,951.889,9986K19
30/04/20200,76%14,001.850,001.836,001.836,001.850,0059K5
29/04/20200,00%-0,011.836,001.830,011.820,001.837,0026K6
28/04/2020-1,29%-23,991.836,011.890,001.835,001.890,0037K12
27/04/20203,33%60,001.860,001.850,001.800,001.860,00158K32
24/04/2020-3,23%-60,001.800,001.850,001.795,001.860,0080K28
23/04/20200,59%11,001.860,001.852,001.850,001.869,9976K15
22/04/20202,27%41,001.849,001.800,011.800,001.849,0088K22
20/04/2020-0,11%-2,001.808,001.810,001.791,501.810,00130K22
17/04/2020-3,21%-59,991.810,001.900,001.810,001.900,00115K34
16/04/20203,89%69,991.869,991.860,001.800,001.869,9955K25
15/04/20200,02%0,301.800,001.799,701.798,001.870,00150K20
14/04/20200,00%0,001.799,701.770,001.770,001.799,70232K31
13/04/20201,68%29,701.799,701.760,001.740,111.799,70622K32
09/04/20200,40%7,001.770,001.800,001.762,501.800,0082K27
08/04/2020-2,00%-35,971.763,001.747,001.747,001.833,00115K21
07/04/20202,21%38,971.798,971.762,001.762,001.799,9959K15
06/04/20203,53%60,001.760,001.710,001.710,001.760,00821K6
03/04/2020-1,16%-20,031.700,001.722,511.650,001.760,00126K48
02/04/2020-2,22%-38,971.720,031.716,171.715,001.800,0096K35
01/04/2020-2,33%-42,001.759,001.771,011.731,001.771,0128K11
31/03/2020-4,86%-92,001.801,001.893,001.800,001.893,0038K14
30/03/2020-0,37%-6,981.893,001.899,981.760,001.899,9854K13
27/03/20206,74%119,971.899,981.905,001.850,001.905,0013K6
26/03/20201,71%30,001.780,011.750,011.750,001.900,0590K28
25/03/20205,42%90,011.750,011.659,601.659,601.750,0169K16
24/03/20203,17%51,001.660,001.660,001.660,001.680,0027K14
23/03/2020-0,06%-1,001.609,001.599,991.410,001.609,00160K54
20/03/20203,80%58,991.610,001.709,001.599,991.800,00942K44
19/03/2020-8,82%-149,991.551,011.678,501.400,001.690,00182K55
18/03/2020-10,47%-199,001.701,001.900,001.700,001.900,00308K59
17/03/2020-3,06%-60,001.900,001.960,001.900,001.994,9978K19
16/03/20200,51%10,001.960,001.905,001.865,001.997,00105K29
13/03/20201,04%20,001.950,001.906,001.906,002.050,00190K41
12/03/2020--1.930,002.000,001.890,002.000,00324K83


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito