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
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	-0,28%	-0,23	82,34	82,59	82,02	83,60	40K	64
04/04/2024	-1,24%	-1,04	82,57	83,62	82,02	84,00	22K	52
03/04/2024	1,06%	0,88	83,61	83,32	82,63	83,99	25K	42
02/04/2024	-1,90%	-1,60	82,73	84,33	82,52	84,37	63K	550
01/04/2024	1,41%	1,17	84,33	83,90	82,17	84,33	66K	60
28/03/2024	-0,01%	-0,01	83,16	83,99	82,98	83,99	58K	78
27/03/2024	1,56%	1,28	83,17	81,90	81,90	83,20	880K	170
26/03/2024	0,15%	0,12	81,89	81,81	81,81	84,42	8K	35
25/03/2024	-0,16%	-0,13	81,77	81,99	80,00	86,47	181K	108
22/03/2024	1,02%	0,83	81,90	81,07	80,68	82,00	35K	33
21/03/2024	0,71%	0,57	81,07	81,47	80,51	81,47	133K	142
20/03/2024	-1,83%	-1,50	80,50	80,43	78,50	82,73	354K	333
19/03/2024	-0,02%	-0,02	82,00	82,71	80,32	82,71	71K	84
18/03/2024	-2,46%	-2,07	82,02	83,99	81,21	83,99	89K	154
15/03/2024	1,62%	1,34	84,09	83,54	82,75	84,10	175K	73
14/03/2024	0,80%	0,66	82,75	82,09	82,09	83,58	35K	57
13/03/2024	0,33%	0,27	82,09	81,90	81,90	82,48	63K	50
12/03/2024	-0,99%	-0,82	81,82	82,64	81,30	82,64	53K	54
11/03/2024	1,21%	0,99	82,64	81,82	81,19	83,55	119K	60
08/03/2024	1,40%	1,13	81,65	80,69	80,30	82,00	118K	102
07/03/2024	-0,02%	-0,02	80,52	81,75	80,17	82,44	163K	1.027
06/03/2024	-1,47%	-1,20	80,54	81,77	80,09	82,50	135K	691
05/03/2024	0,50%	0,41	81,74	81,32	81,30	81,77	12K	36
04/03/2024	-0,34%	-0,28	81,33	81,78	80,05	82,85	91K	73
01/03/2024	0,44%	0,36	81,61	81,42	79,98	82,37	656K	348
29/02/2024	0,17%	0,14	81,25	81,11	81,11	82,48	105K	195
28/02/2024	-0,23%	-0,19	81,11	81,09	81,09	82,20	2M	182
27/02/2024	-0,77%	-0,63	81,30	81,93	81,04	81,93	12K	38
26/02/2024	1,15%	0,93	81,93	81,00	81,00	81,96	64K	92
23/02/2024	1,12%	0,90	81,00	81,39	80,10	81,39	52K	76
22/02/2024	0,09%	0,07	80,10	80,06	80,06	82,32	176K	964
21/02/2024	-1,20%	-0,97	80,03	81,00	80,02	82,21	437K	546
20/02/2024	-0,59%	-0,48	81,00	80,70	80,00	81,45	271K	182
19/02/2024	-0,84%	-0,69	81,48	82,20	81,04	82,20	73K	68
16/02/2024	0,98%	0,80	82,17	80,80	80,80	82,18	78K	65
15/02/2024	2,48%	1,97	81,37	79,40	79,40	81,98	40K	47
14/02/2024	-3,17%	-2,60	79,40	82,00	79,16	82,15	202K	1.095
09/02/2024	0,01%	0,01	82,00	81,99	80,06	82,85	108K	51
08/02/2024	0,59%	0,48	81,99	81,00	81,00	82,50	41K	72
07/02/2024	0,63%	0,51	81,51	81,98	81,06	84,18	200K	111
06/02/2024	-2,04%	-1,69	81,00	82,69	80,00	83,98	91K	143
05/02/2024	0,17%	0,14	82,69	82,71	79,06	82,78	619K	742
02/02/2024	-2,23%	-1,88	82,55	84,37	78,59	84,37	161K	117
01/02/2024	8,27%	6,45	84,43	77,98	77,64	85,88	49K	65
31/01/2024	0,04%	0,03	77,98	77,98	77,00	77,98	51K	61
30/01/2024	0,96%	0,74	77,95	77,83	77,36	77,98	48K	51
29/01/2024	0,89%	0,68	77,21	76,90	76,55	77,46	31K	62
26/01/2024	-0,08%	-0,06	76,53	76,60	76,00	77,40	108K	781
25/01/2024	-0,03%	-0,02	76,59	76,11	76,11	77,57	38K	66
24/01/2024	-0,05%	-0,04	76,61	76,01	76,01	76,63	17K	38
23/01/2024	2,47%	1,85	76,65	74,80	74,80	76,74	16K	59
22/01/2024	-2,02%	-1,54	74,80	77,83	74,50	77,85	128K	658
19/01/2024	0,45%	0,34	76,34	76,32	75,99	76,41	21K	49
18/01/2024	-0,69%	-0,53	76,00	77,77	75,51	77,77	23K	162
17/01/2024	-0,48%	-0,37	76,53	77,84	75,62	77,84	41K	74
16/01/2024	-	-	76,90	75,53	75,53	77,84	31K	107

Date,Open,High,Low,Close,Volume
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
04-Apr-24,83.62,84.00,82.02,82.57,21677
03-Apr-24,83.32,83.99,82.63,83.61,24805
02-Apr-24,84.33,84.37,82.52,82.73,62771
01-Apr-24,83.90,84.33,82.17,84.33,66308
28-Mar-24,83.99,83.99,82.98,83.16,58057
27-Mar-24,81.90,83.20,81.90,83.17,880402
26-Mar-24,81.81,84.42,81.81,81.89,7596
25-Mar-24,81.99,86.47,80.00,81.77,180607
22-Mar-24,81.07,82.00,80.68,81.90,34988
21-Mar-24,81.47,81.47,80.51,81.07,133123
20-Mar-24,80.43,82.73,78.50,80.50,353588
19-Mar-24,82.71,82.71,80.32,82.00,70599
18-Mar-24,83.99,83.99,81.21,82.02,89240
15-Mar-24,83.54,84.10,82.75,84.09,175451
14-Mar-24,82.09,83.58,82.09,82.75,34784
13-Mar-24,81.90,82.48,81.90,82.09,63122
12-Mar-24,82.64,82.64,81.30,81.82,52551
11-Mar-24,81.82,83.55,81.19,82.64,118510
08-Mar-24,80.69,82.00,80.30,81.65,118017
07-Mar-24,81.75,82.44,80.17,80.52,162551
06-Mar-24,81.77,82.50,80.09,80.54,134935
05-Mar-24,81.32,81.77,81.30,81.74,11591
04-Mar-24,81.78,82.85,80.05,81.33,91352
01-Mar-24,81.42,82.37,79.98,81.61,655691
29-Feb-24,81.11,82.48,81.11,81.25,104513
28-Feb-24,81.09,82.20,81.09,81.11,2230249
27-Feb-24,81.93,81.93,81.04,81.30,11987
26-Feb-24,81.00,81.96,81.00,81.93,63929
23-Feb-24,81.39,81.39,80.10,81.00,52460
22-Feb-24,80.06,82.32,80.06,80.10,176124
21-Feb-24,81.00,82.21,80.02,80.03,436986
20-Feb-24,80.70,81.45,80.00,81.00,271404
19-Feb-24,82.20,82.20,81.04,81.48,73218
16-Feb-24,80.80,82.18,80.80,82.17,78498
15-Feb-24,79.40,81.98,79.40,81.37,39674
14-Feb-24,82.00,82.15,79.16,79.40,202096
09-Feb-24,81.99,82.85,80.06,82.00,107785
08-Feb-24,81.00,82.50,81.00,81.99,40856
07-Feb-24,81.98,84.18,81.06,81.51,199540
06-Feb-24,82.69,83.98,80.00,81.00,90947
05-Feb-24,82.71,82.78,79.06,82.69,618930
02-Feb-24,84.37,84.37,78.59,82.55,160937
01-Feb-24,77.98,85.88,77.64,84.43,49132
31-Jan-24,77.98,77.98,77.00,77.98,51163
30-Jan-24,77.83,77.98,77.36,77.95,48122
29-Jan-24,76.90,77.46,76.55,77.21,30548
26-Jan-24,76.60,77.40,76.00,76.53,107949
25-Jan-24,76.11,77.57,76.11,76.59,37708
24-Jan-24,76.01,76.63,76.01,76.61,16907
23-Jan-24,74.80,76.74,74.80,76.65,16393
22-Jan-24,77.83,77.85,74.50,74.80,127750
19-Jan-24,76.32,76.41,75.99,76.34,21488
18-Jan-24,77.77,77.77,75.51,76.00,22915
17-Jan-24,77.84,77.84,75.62,76.53,41165
16-Jan-24,75.53,77.84,75.53,76.90,30789

*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