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
11/07/2025	0,69%	0,45	65,75	65,77	64,23	65,77	19K	55
10/07/2025	0,62%	0,40	65,30	64,90	64,10	65,30	35K	52
09/07/2025	0,08%	0,05	64,90	65,35	64,90	65,35	28K	31
08/07/2025	-0,98%	-0,64	64,85	64,18	64,06	65,77	35K	93
07/07/2025	0,77%	0,50	65,49	64,99	64,99	65,63	36K	68
04/07/2025	0,43%	0,28	64,99	63,41	63,41	65,74	7K	40
03/07/2025	0,28%	0,18	64,71	64,92	64,55	64,98	25K	50

02/07/2025	-0,36%	-0,23	64,53	64,13	64,00	64,92	118K	51
01/07/2025	0,53%	0,34	64,76	64,84	64,16	64,84	17K	33
27/06/2025	-0,66%	-0,43	64,42	63,55	63,55	64,87	16K	26
26/06/2025	1,23%	0,79	64,85	63,45	63,41	65,43	10K	32
25/06/2025	1,52%	0,96	64,06	63,01	63,01	65,00	52K	93
24/06/2025	-1,41%	-0,90	63,10	64,66	63,05	64,99	222K	210
23/06/2025	-2,68%	-1,76	64,00	65,75	64,00	65,75	486K	190
20/06/2025	-0,17%	-0,11	65,76	65,87	64,61	65,87	24K	63
18/06/2025	1,37%	0,89	65,87	64,04	64,04	65,87	14K	46
17/06/2025	-0,03%	-0,02	64,98	64,03	64,03	64,98	91K	60
16/06/2025	1,51%	0,97	65,00	64,01	64,01	65,00	47K	74
13/06/2025	-2,79%	-1,84	64,03	65,87	64,01	65,87	51K	69
12/06/2025	0,87%	0,57	65,87	65,71	62,51	65,87	56K	160
11/06/2025	-0,32%	-0,21	65,30	65,84	65,28	65,84	54K	37
10/06/2025	0,00%	0,00	65,51	65,51	65,51	65,52	129K	360
09/06/2025	-0,98%	-0,65	65,51	65,87	62,59	65,87	33K	100
06/06/2025	-0,47%	-0,31	66,16	66,47	66,16	66,55	9K	47
05/06/2025	0,45%	0,30	66,47	66,16	66,00	66,47	21K	45
04/06/2025	-0,50%	-0,33	66,17	66,49	66,16	66,79	20K	55
03/06/2025	0,38%	0,25	66,50	66,31	66,16	66,67	6K	26
02/06/2025	-0,59%	-0,39	66,25	66,80	65,52	66,80	40K	78
30/05/2025	0,08%	0,05	66,64	65,50	65,50	66,64	39K	100
29/05/2025	0,24%	0,16	66,59	66,39	65,43	66,66	252K	305
28/05/2025	0,54%	0,36	66,43	66,07	65,40	66,43	84K	126
27/05/2025	1,65%	1,07	66,07	65,65	64,98	66,28	89K	89
26/05/2025	-2,09%	-1,39	65,00	66,44	65,00	66,44	108K	102
23/05/2025	-0,03%	-0,02	66,39	66,51	65,87	66,51	21K	61
22/05/2025	0,21%	0,14	66,41	65,84	65,84	66,45	26K	70
21/05/2025	0,09%	0,06	66,27	65,62	65,54	66,44	38K	99
20/05/2025	0,09%	0,06	66,21	65,75	65,75	66,21	184K	99
19/05/2025	0,30%	0,20	66,15	65,53	65,53	66,78	40K	87
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	-	-	66,00	61,50	61,45	66,30	18K	89

Date,Open,High,Low,Close,Volume
11-Jul-25,65.77,65.77,64.23,65.75,18608
10-Jul-25,64.90,65.30,64.10,65.30,35278
09-Jul-25,65.35,65.35,64.90,64.90,27978
08-Jul-25,64.18,65.77,64.06,64.85,35422
07-Jul-25,64.99,65.63,64.99,65.49,36373
04-Jul-25,63.41,65.74,63.41,64.99,6793
03-Jul-25,64.92,64.98,64.55,64.71,24652
02-Jul-25,64.13,64.92,64.00,64.53,117860
01-Jul-25,64.84,64.84,64.16,64.76,17211
27-Jun-25,63.55,64.87,63.55,64.42,15511
26-Jun-25,63.45,65.43,63.41,64.85,10464
25-Jun-25,63.01,65.00,63.01,64.06,51646
24-Jun-25,64.66,64.99,63.05,63.10,222160
23-Jun-25,65.75,65.75,64.00,64.00,486089
20-Jun-25,65.87,65.87,64.61,65.76,23532
18-Jun-25,64.04,65.87,64.04,65.87,14366
17-Jun-25,64.03,64.98,64.03,64.98,91124
16-Jun-25,64.01,65.00,64.01,65.00,46556
13-Jun-25,65.87,65.87,64.01,64.03,51188
12-Jun-25,65.71,65.87,62.51,65.87,56081
11-Jun-25,65.84,65.84,65.28,65.30,54091
10-Jun-25,65.51,65.52,65.51,65.51,128596
09-Jun-25,65.87,65.87,62.59,65.51,33279
06-Jun-25,66.47,66.55,66.16,66.16,8621
05-Jun-25,66.16,66.47,66.00,66.47,20977
04-Jun-25,66.49,66.79,66.16,66.17,20098
03-Jun-25,66.31,66.67,66.16,66.50,6107
02-Jun-25,66.80,66.80,65.52,66.25,39713
30-May-25,65.50,66.64,65.50,66.64,38789
29-May-25,66.39,66.66,65.43,66.59,251621
28-May-25,66.07,66.43,65.40,66.43,84488
27-May-25,65.65,66.28,64.98,66.07,89312
26-May-25,66.44,66.44,65.00,65.00,107844
23-May-25,66.51,66.51,65.87,66.39,21335
22-May-25,65.84,66.45,65.84,66.41,25582
21-May-25,65.62,66.44,65.54,66.27,38133
20-May-25,65.75,66.21,65.75,66.21,184291
19-May-25,65.53,66.78,65.53,66.15,39718
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

*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