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
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	1,81%	1,37	76,90	75,53	75,53	77,84	31K	107
15/01/2024	-0,79%	-0,60	75,53	76,08	75,00	76,10	128K	143
12/01/2024	-0,20%	-0,15	76,13	76,40	75,68	76,76	49K	68
11/01/2024	0,85%	0,64	76,28	76,74	75,62	76,76	24K	52
10/01/2024	-0,11%	-0,08	75,64	75,64	75,32	76,72	47K	54
09/01/2024	-3,98%	-3,14	75,72	77,29	75,04	77,34	105K	1.176
08/01/2024	1,39%	1,08	78,86	77,50	76,66	78,88	51K	87
05/01/2024	1,10%	0,85	77,78	77,93	76,09	78,00	76K	88
04/01/2024	3,54%	2,63	76,93	75,01	74,98	77,88	30K	87
03/01/2024	-2,54%	-1,94	74,30	76,23	74,30	76,73	160K	1.432
02/01/2024	-0,47%	-0,36	76,24	77,60	75,00	77,97	161K	1.371
28/12/2023	0,82%	0,62	76,60	75,99	75,99	76,99	44K	62
27/12/2023	0,56%	0,42	75,98	76,21	75,00	76,21	59K	75
26/12/2023	-1,86%	-1,43	75,56	77,00	75,03	77,00	1M	119
22/12/2023	0,00%	0,00	76,99	76,99	76,73	76,99	29K	32
21/12/2023	1,38%	1,05	76,99	75,97	75,97	76,99	54K	37
20/12/2023	1,73%	1,29	75,94	75,46	74,59	75,97	2M	71
19/12/2023	0,00%	0,00	74,65	74,67	74,00	75,01	30K	43
18/12/2023	-0,20%	-0,15	74,65	74,80	74,00	75,96	1M	296
15/12/2023	1,62%	1,19	74,80	74,00	73,86	74,99	21K	49
14/12/2023	-0,53%	-0,39	73,61	74,00	73,61	74,98	61K	578
13/12/2023	0,53%	0,39	74,00	74,04	73,61	74,04	34K	44
12/12/2023	-1,81%	-1,36	73,61	74,88	72,69	74,89	63K	86
11/12/2023	-0,41%	-0,31	74,97	74,41	74,40	75,95	1M	49
08/12/2023	0,39%	0,29	75,28	74,21	74,21	75,49	1M	29
07/12/2023	0,66%	0,49	74,99	75,00	74,51	75,00	120K	42
06/12/2023	-0,67%	-0,50	74,50	74,99	74,27	75,00	46K	40
05/12/2023	1,50%	1,11	75,00	74,00	73,00	75,54	44K	76
04/12/2023	0,49%	0,36	73,89	74,00	73,07	74,00	375K	54
01/12/2023	-0,31%	-0,23	73,53	73,85	72,03	73,85	482K	77
30/11/2023	0,85%	0,62	73,76	73,14	72,68	73,79	647K	92
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	-	-	74,54	75,54	73,34	75,54	44K	427

Date,Open,High,Low,Close,Volume
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
15-Jan-24,76.08,76.10,75.00,75.53,127936
12-Jan-24,76.40,76.76,75.68,76.13,49239
11-Jan-24,76.74,76.76,75.62,76.28,23936
10-Jan-24,75.64,76.72,75.32,75.64,46824
09-Jan-24,77.29,77.34,75.04,75.72,105001
08-Jan-24,77.50,78.88,76.66,78.86,50522
05-Jan-24,77.93,78.00,76.09,77.78,75703
04-Jan-24,75.01,77.88,74.98,76.93,30007
03-Jan-24,76.23,76.73,74.30,74.30,160206
02-Jan-24,77.60,77.97,75.00,76.24,160751
28-Dec-23,75.99,76.99,75.99,76.60,44256
27-Dec-23,76.21,76.21,75.00,75.98,59149
26-Dec-23,77.00,77.00,75.03,75.56,1068821
22-Dec-23,76.99,76.99,76.73,76.99,29249
21-Dec-23,75.97,76.99,75.97,76.99,53814
20-Dec-23,75.46,75.97,74.59,75.94,2023534
19-Dec-23,74.67,75.01,74.00,74.65,30189
18-Dec-23,74.80,75.96,74.00,74.65,1069769
15-Dec-23,74.00,74.99,73.86,74.80,20884
14-Dec-23,74.00,74.98,73.61,73.61,60912
13-Dec-23,74.04,74.04,73.61,74.00,33538
12-Dec-23,74.88,74.89,72.69,73.61,62592
11-Dec-23,74.41,75.95,74.40,74.97,1024660
08-Dec-23,74.21,75.49,74.21,75.28,1056155
07-Dec-23,75.00,75.00,74.51,74.99,119760
06-Dec-23,74.99,75.00,74.27,74.50,46453
05-Dec-23,74.00,75.54,73.00,75.00,43582
04-Dec-23,74.00,74.00,73.07,73.89,375121
01-Dec-23,73.85,73.85,72.03,73.53,482296
30-Nov-23,73.14,73.79,72.68,73.76,647447
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

*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