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
29/11/2023	0,72%	0,52	73,14	72,42	72,42	73,14	16K	35
28/11/2023	-0,23%	-0,17	72,62	72,79	72,16	73,75	53K	90
27/11/2023	1,03%	0,74	72,79	72,05	72,03	72,90	110K	66
24/11/2023	-0,07%	-0,05	72,05	72,96	71,81	72,96	87K	139
23/11/2023	-0,44%	-0,32	72,10	72,42	71,98	73,33	45K	66
22/11/2023	-0,79%	-0,58	72,42	73,43	71,81	73,43	134K	126
21/11/2023	0,69%	0,50	73,00	72,99	72,25	73,00	40K	76
20/11/2023	-0,68%	-0,50	72,50	73,84	71,81	73,84	33K	225
17/11/2023	0,00%	0,00	73,00	73,90	72,80	74,00	50K	54
16/11/2023	0,00%	0,00	73,00	73,00	73,00	73,75	24K	165
14/11/2023	0,80%	0,58	73,00	73,80	72,43	74,50	42K	78

13/11/2023	-2,66%	-1,98	72,42	72,90	71,90	73,40	157K	60
10/11/2023	1,72%	1,26	74,40	74,56	71,81	74,56	100K	59
09/11/2023	-0,12%	-0,09	73,14	74,59	71,80	74,59	32K	50
08/11/2023	1,19%	0,86	73,23	72,36	71,56	73,30	28K	67
07/11/2023	0,51%	0,37	72,37	72,50	72,00	72,90	42K	62
06/11/2023	-0,12%	-0,09	72,00	72,60	71,49	72,91	20K	41
03/11/2023	0,73%	0,52	72,09	71,57	70,95	72,10	35K	48
01/11/2023	-0,94%	-0,68	71,57	72,23	71,57	72,50	22K	43
31/10/2023	3,13%	2,19	72,25	70,06	70,06	72,73	42K	65
30/10/2023	0,04%	0,03	70,06	70,06	70,03	71,39	35K	175
27/10/2023	-2,87%	-2,07	70,03	72,11	70,03	72,21	135K	110
26/10/2023	-0,76%	-0,55	72,10	72,64	72,10	73,42	48K	60
25/10/2023	0,08%	0,06	72,65	72,58	72,53	73,44	16K	37
24/10/2023	0,40%	0,29	72,59	72,40	72,40	73,46	26K	61
23/10/2023	-2,34%	-1,73	72,30	74,02	71,90	74,02	99K	128
20/10/2023	-0,60%	-0,45	74,03	74,48	73,60	74,48	26K	49
19/10/2023	0,64%	0,47	74,48	74,05	74,05	74,48	26K	39
18/10/2023	-0,03%	-0,02	74,01	74,97	73,83	74,97	46K	73
17/10/2023	0,04%	0,03	74,03	74,00	73,97	75,51	27K	222
16/10/2023	1,18%	0,86	74,00	75,35	73,51	75,35	23K	78
13/10/2023	-1,44%	-1,07	73,14	74,54	73,14	74,54	29K	60
11/10/2023	-0,44%	-0,33	74,21	74,55	73,22	74,60	28K	50
10/10/2023	-1,32%	-1,00	74,54	75,54	73,34	75,54	44K	427
09/10/2023	-0,08%	-0,06	75,54	74,26	74,26	75,71	6K	29
06/10/2023	0,13%	0,10	75,60	76,59	75,60	76,69	69K	54
05/10/2023	-0,64%	-0,49	75,50	75,99	75,50	76,65	65K	41
04/10/2023	1,13%	0,85	75,99	76,64	74,83	76,65	94K	66
03/10/2023	0,00%	0,00	75,14	75,26	75,14	76,66	22K	33
02/10/2023	-0,13%	-0,10	75,14	75,26	74,66	75,26	94K	36
29/09/2023	0,74%	0,55	75,24	74,69	74,65	75,25	44K	36
28/09/2023	0,65%	0,48	74,69	75,22	74,21	75,22	16K	28
27/09/2023	-3,49%	-2,68	74,21	76,87	74,21	76,87	107K	502
26/09/2023	2,22%	1,67	76,89	75,97	75,02	76,89	42K	52
25/09/2023	-0,69%	-0,52	75,22	75,73	74,90	75,80	93K	56
22/09/2023	0,19%	0,14	75,74	75,59	74,73	76,00	35K	46
21/09/2023	0,00%	0,00	75,60	74,50	74,50	75,89	33K	117
20/09/2023	-0,41%	-0,31	75,60	75,97	75,27	75,97	20K	49
19/09/2023	-0,11%	-0,08	75,91	75,99	75,26	76,00	20K	44
18/09/2023	0,60%	0,45	75,99	75,54	74,46	75,99	54K	70
15/09/2023	1,79%	1,33	75,54	74,30	74,30	75,54	715K	34
14/09/2023	-0,05%	-0,04	74,21	74,26	73,29	75,60	234K	50
13/09/2023	0,61%	0,45	74,25	73,87	73,80	76,94	22K	30
12/09/2023	0,70%	0,51	73,80	73,39	73,29	73,87	9K	27
11/09/2023	-1,03%	-0,76	73,29	73,32	73,04	74,00	53K	59
08/09/2023	0,01%	0,01	74,05	74,05	73,01	74,05	143K	66
06/09/2023	-0,05%	-0,04	74,04	74,08	73,60	74,10	19K	42
05/09/2023	0,04%	0,03	74,08	73,52	73,51	74,09	20K	47
04/09/2023	0,80%	0,59	74,05	73,47	73,47	74,10	29K	44
01/09/2023	-0,73%	-0,54	73,46	74,00	73,00	74,00	2M	330
31/08/2023	0,00%	0,00	74,00	74,10	73,15	74,10	20K	52
30/08/2023	1,36%	0,99	74,00	73,96	73,02	74,00	37K	56
29/08/2023	-1,24%	-0,92	73,01	73,98	73,01	74,00	49K	58
28/08/2023	2,55%	1,84	73,93	72,10	70,81	73,94	467K	76
25/08/2023	-0,57%	-0,41	72,09	73,36	71,59	73,36	70K	60
24/08/2023	-1,13%	-0,83	72,50	74,45	70,23	75,91	342K	1.819
23/08/2023	0,33%	0,24	73,33	73,10	72,15	73,35	42K	189
22/08/2023	0,01%	0,01	73,09	73,09	73,09	73,65	48K	37
21/08/2023	-1,07%	-0,79	73,08	74,46	73,08	74,46	21K	39
18/08/2023	1,19%	0,87	73,87	73,13	73,02	73,97	4K	22
17/08/2023	-0,18%	-0,13	73,00	74,21	73,00	74,21	20K	110
16/08/2023	-0,23%	-0,17	73,13	74,31	72,05	74,31	25K	59
15/08/2023	-0,01%	-0,01	73,30	73,52	73,30	73,60	26K	36
14/08/2023	-0,19%	-0,14	73,31	73,73	72,93	73,73	34K	75
11/08/2023	0,62%	0,45	73,45	73,88	72,93	73,88	543K	46
10/08/2023	-1,35%	-1,00	73,00	73,99	72,00	74,96	114K	80
09/08/2023	-1,31%	-0,98	74,00	74,97	73,33	74,97	248K	48
08/08/2023	-0,69%	-0,52	74,98	79,97	74,21	79,97	242K	52
07/08/2023	-0,01%	-0,01	75,50	75,48	75,01	75,74	234K	54
04/08/2023	3,09%	2,26	75,51	73,26	72,90	75,69	61K	59
03/08/2023	-0,57%	-0,42	73,25	73,67	73,01	73,70	55K	46
02/08/2023	0,05%	0,04	73,67	73,68	72,01	73,68	52K	107
01/08/2023	0,86%	0,63	73,63	73,69	72,57	73,69	61K	61
31/07/2023	0,63%	0,46	73,00	73,65	72,50	73,65	36K	62
28/07/2023	-2,37%	-1,76	72,54	74,30	72,54	74,30	55K	55
27/07/2023	1,82%	1,33	74,30	72,97	72,97	74,49	36K	53
26/07/2023	0,91%	0,66	72,97	72,31	72,31	73,09	15K	32
25/07/2023	-1,35%	-0,99	72,31	73,70	72,11	73,80	30K	51
24/07/2023	0,62%	0,45	73,30	73,98	72,90	73,98	11K	20
21/07/2023	1,32%	0,95	72,85	72,92	71,89	73,00	37K	189
20/07/2023	-0,73%	-0,53	71,90	72,00	71,89	73,09	39K	101
19/07/2023	-1,31%	-0,96	72,43	73,39	72,43	73,69	62K	67
18/07/2023	0,55%	0,40	73,39	74,43	72,51	75,73	37K	70
17/07/2023	0,14%	0,10	72,99	72,94	72,94	74,06	31K	44
14/07/2023	0,04%	0,03	72,89	73,98	72,37	74,43	52K	84
13/07/2023	0,15%	0,11	72,86	72,75	72,27	73,00	60K	57
12/07/2023	-0,03%	-0,02	72,75	72,77	72,30	74,44	74K	100
11/07/2023	-0,23%	-0,17	72,77	72,90	72,03	72,92	48K	63
10/07/2023	-0,08%	-0,06	72,94	72,99	71,71	74,86	41K	86
07/07/2023	1,97%	1,41	73,00	75,60	72,77	75,60	36K	40
06/07/2023	0,97%	0,69	71,59	72,30	70,05	75,80	51K	62
05/07/2023	2,09%	1,45	70,90	69,00	69,00	77,98	170K	70
04/07/2023	2,18%	1,48	69,45	69,33	68,11	69,66	34K	97
03/07/2023	-0,04%	-0,03	67,97	67,18	67,09	69,98	117K	139
30/06/2023	3,03%	2,00	68,00	67,00	67,00	68,55	51K	119
29/06/2023	-4,64%	-3,21	66,00	69,59	64,99	69,59	236K	149
28/06/2023	-0,52%	-0,36	69,21	69,63	68,77	69,63	21K	30
27/06/2023	0,48%	0,33	69,57	68,75	68,59	69,69	67K	75
26/06/2023	1,24%	0,85	69,24	69,50	68,50	69,50	34K	71
23/06/2023	1,51%	1,02	68,39	66,50	66,50	69,01	125K	149
22/06/2023	0,33%	0,22	67,37	67,15	66,01	68,76	269K	229
21/06/2023	-2,96%	-2,05	67,15	69,20	67,08	69,79	185K	311
20/06/2023	0,30%	0,21	69,20	68,98	68,72	69,34	40K	55
19/06/2023	-0,46%	-0,32	68,99	69,31	68,47	69,40	62K	100
16/06/2023	-0,17%	-0,12	69,31	69,39	68,41	69,39	34K	100
15/06/2023	0,43%	0,30	69,43	68,97	67,30	69,80	95K	130
14/06/2023	1,92%	1,30	69,13	67,23	67,23	69,98	69K	160
13/06/2023	-0,78%	-0,53	67,83	68,50	66,90	68,89	72K	128
12/06/2023	-2,27%	-1,59	68,36	69,95	65,80	69,95	102K	121
09/06/2023	1,45%	1,00	69,95	68,21	67,06	69,97	26K	69
07/06/2023	0,32%	0,22	68,95	68,73	68,30	69,88	104K	123
06/06/2023	-0,59%	-0,41	68,73	69,16	68,63	70,00	26K	59
05/06/2023	1,68%	1,14	69,14	68,00	68,00	69,14	5K	25
02/06/2023	0,18%	0,12	68,00	68,92	67,66	68,94	44K	53
01/06/2023	0,56%	0,38	67,88	67,06	67,03	68,88	55K	98
31/05/2023	-0,47%	-0,32	67,50	68,50	67,40	69,99	18K	58
30/05/2023	-0,59%	-0,40	67,82	68,22	67,15	68,22	10K	30
29/05/2023	-0,55%	-0,38	68,22	69,50	65,95	71,00	64K	350
26/05/2023	-0,57%	-0,39	68,60	69,50	67,64	69,50	47K	54
25/05/2023	-0,73%	-0,51	68,99	69,50	68,38	69,58	64K	42
24/05/2023	0,06%	0,04	69,50	69,59	69,02	69,59	32K	198
23/05/2023	-0,14%	-0,10	69,46	69,56	68,45	69,59	262K	43
22/05/2023	0,88%	0,61	69,56	68,90	68,44	69,59	33K	42
19/05/2023	-	-	68,95	68,80	68,44	69,58	28K	56

Date,Open,High,Low,Close,Volume
29-Nov-23,72.42,73.14,72.42,73.14,16156
28-Nov-23,72.79,73.75,72.16,72.62,53376
27-Nov-23,72.05,72.90,72.03,72.79,110360
24-Nov-23,72.96,72.96,71.81,72.05,87101
23-Nov-23,72.42,73.33,71.98,72.10,45130
22-Nov-23,73.43,73.43,71.81,72.42,133503
21-Nov-23,72.99,73.00,72.25,73.00,39969
20-Nov-23,73.84,73.84,71.81,72.50,33477
17-Nov-23,73.90,74.00,72.80,73.00,50316
16-Nov-23,73.00,73.75,73.00,73.00,24381
14-Nov-23,73.80,74.50,72.43,73.00,41685
13-Nov-23,72.90,73.40,71.90,72.42,156986
10-Nov-23,74.56,74.56,71.81,74.40,100260
09-Nov-23,74.59,74.59,71.80,73.14,31852
08-Nov-23,72.36,73.30,71.56,73.23,28279
07-Nov-23,72.50,72.90,72.00,72.37,42494
06-Nov-23,72.60,72.91,71.49,72.00,20402
03-Nov-23,71.57,72.10,70.95,72.09,34698
01-Nov-23,72.23,72.50,71.57,71.57,22343
31-Oct-23,70.06,72.73,70.06,72.25,42028
30-Oct-23,70.06,71.39,70.03,70.06,35146
27-Oct-23,72.11,72.21,70.03,70.03,135237
26-Oct-23,72.64,73.42,72.10,72.10,48437
25-Oct-23,72.58,73.44,72.53,72.65,15870
24-Oct-23,72.40,73.46,72.40,72.59,26372
23-Oct-23,74.02,74.02,71.90,72.30,98912
20-Oct-23,74.48,74.48,73.60,74.03,25872
19-Oct-23,74.05,74.48,74.05,74.48,26225
18-Oct-23,74.97,74.97,73.83,74.01,46248
17-Oct-23,74.00,75.51,73.97,74.03,27326
16-Oct-23,75.35,75.35,73.51,74.00,22866
13-Oct-23,74.54,74.54,73.14,73.14,28567
11-Oct-23,74.55,74.60,73.22,74.21,28499
10-Oct-23,75.54,75.54,73.34,74.54,44276
09-Oct-23,74.26,75.71,74.26,75.54,5866
06-Oct-23,76.59,76.69,75.60,75.60,69037
05-Oct-23,75.99,76.65,75.50,75.50,65100
04-Oct-23,76.64,76.65,74.83,75.99,94205
03-Oct-23,75.26,76.66,75.14,75.14,22373
02-Oct-23,75.26,75.26,74.66,75.14,93785
29-Sep-23,74.69,75.25,74.65,75.24,43882
28-Sep-23,75.22,75.22,74.21,74.69,15982
27-Sep-23,76.87,76.87,74.21,74.21,107063
26-Sep-23,75.97,76.89,75.02,76.89,41780
25-Sep-23,75.73,75.80,74.90,75.22,92579
22-Sep-23,75.59,76.00,74.73,75.74,35276
21-Sep-23,74.50,75.89,74.50,75.60,33009
20-Sep-23,75.97,75.97,75.27,75.60,20134
19-Sep-23,75.99,76.00,75.26,75.91,19755
18-Sep-23,75.54,75.99,74.46,75.99,54376
15-Sep-23,74.30,75.54,74.30,75.54,714709
14-Sep-23,74.26,75.60,73.29,74.21,233592
13-Sep-23,73.87,76.94,73.80,74.25,21906
12-Sep-23,73.39,73.87,73.29,73.80,8620
11-Sep-23,73.32,74.00,73.04,73.29,52998
08-Sep-23,74.05,74.05,73.01,74.05,142638
06-Sep-23,74.08,74.10,73.60,74.04,18723
05-Sep-23,73.52,74.09,73.51,74.08,20010
04-Sep-23,73.47,74.10,73.47,74.05,28910
01-Sep-23,74.00,74.00,73.00,73.46,2012906
31-Aug-23,74.10,74.10,73.15,74.00,19947
30-Aug-23,73.96,74.00,73.02,74.00,37343
29-Aug-23,73.98,74.00,73.01,73.01,48561
28-Aug-23,72.10,73.94,70.81,73.93,466615
25-Aug-23,73.36,73.36,71.59,72.09,70191
24-Aug-23,74.45,75.91,70.23,72.50,341898
23-Aug-23,73.10,73.35,72.15,73.33,41620
22-Aug-23,73.09,73.65,73.09,73.09,47936
21-Aug-23,74.46,74.46,73.08,73.08,20943
18-Aug-23,73.13,73.97,73.02,73.87,3523
17-Aug-23,74.21,74.21,73.00,73.00,19977
16-Aug-23,74.31,74.31,72.05,73.13,25226
15-Aug-23,73.52,73.60,73.30,73.30,25692
14-Aug-23,73.73,73.73,72.93,73.31,33594
11-Aug-23,73.88,73.88,72.93,73.45,543303
10-Aug-23,73.99,74.96,72.00,73.00,114363
09-Aug-23,74.97,74.97,73.33,74.00,248211
08-Aug-23,79.97,79.97,74.21,74.98,242445
07-Aug-23,75.48,75.74,75.01,75.50,234040
04-Aug-23,73.26,75.69,72.90,75.51,61410
03-Aug-23,73.67,73.70,73.01,73.25,55485
02-Aug-23,73.68,73.68,72.01,73.67,52488
01-Aug-23,73.69,73.69,72.57,73.63,61459
31-Jul-23,73.65,73.65,72.50,73.00,35639
28-Jul-23,74.30,74.30,72.54,72.54,55132
27-Jul-23,72.97,74.49,72.97,74.30,36345
26-Jul-23,72.31,73.09,72.31,72.97,15445
25-Jul-23,73.70,73.80,72.11,72.31,30160
24-Jul-23,73.98,73.98,72.90,73.30,10886
21-Jul-23,72.92,73.00,71.89,72.85,36986
20-Jul-23,72.00,73.09,71.89,71.90,39356
19-Jul-23,73.39,73.69,72.43,72.43,61675
18-Jul-23,74.43,75.73,72.51,73.39,37033
17-Jul-23,72.94,74.06,72.94,72.99,31300
14-Jul-23,73.98,74.43,72.37,72.89,51576
13-Jul-23,72.75,73.00,72.27,72.86,60249
12-Jul-23,72.77,74.44,72.30,72.75,73910
11-Jul-23,72.90,72.92,72.03,72.77,47514
10-Jul-23,72.99,74.86,71.71,72.94,41024
07-Jul-23,75.60,75.60,72.77,73.00,36262
06-Jul-23,72.30,75.80,70.05,71.59,50854
05-Jul-23,69.00,77.98,69.00,70.90,170437
04-Jul-23,69.33,69.66,68.11,69.45,33810
03-Jul-23,67.18,69.98,67.09,67.97,117462
30-Jun-23,67.00,68.55,67.00,68.00,51118
29-Jun-23,69.59,69.59,64.99,66.00,236095
28-Jun-23,69.63,69.63,68.77,69.21,20794
27-Jun-23,68.75,69.69,68.59,69.57,67009
26-Jun-23,69.50,69.50,68.50,69.24,33877
23-Jun-23,66.50,69.01,66.50,68.39,125337
22-Jun-23,67.15,68.76,66.01,67.37,268530
21-Jun-23,69.20,69.79,67.08,67.15,184667
20-Jun-23,68.98,69.34,68.72,69.20,40204
19-Jun-23,69.31,69.40,68.47,68.99,61613
16-Jun-23,69.39,69.39,68.41,69.31,33886
15-Jun-23,68.97,69.80,67.30,69.43,94934
14-Jun-23,67.23,69.98,67.23,69.13,68681
13-Jun-23,68.50,68.89,66.90,67.83,71790
12-Jun-23,69.95,69.95,65.80,68.36,102281
09-Jun-23,68.21,69.97,67.06,69.95,26374
07-Jun-23,68.73,69.88,68.30,68.95,103529
06-Jun-23,69.16,70.00,68.63,68.73,25590
05-Jun-23,68.00,69.14,68.00,69.14,4951
02-Jun-23,68.92,68.94,67.66,68.00,43678
01-Jun-23,67.06,68.88,67.03,67.88,55216
31-May-23,68.50,69.99,67.40,67.50,18251
30-May-23,68.22,68.22,67.15,67.82,9616
29-May-23,69.50,71.00,65.95,68.22,64369
26-May-23,69.50,69.50,67.64,68.60,47400
25-May-23,69.50,69.58,68.38,68.99,63544
24-May-23,69.59,69.59,69.02,69.50,31643
23-May-23,69.56,69.59,68.45,69.46,262052
22-May-23,68.90,69.59,68.44,69.56,33263
19-May-23,68.80,69.58,68.44,68.95,28232

*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