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
30/06/2022	-0,31%	-0,24	77,75	77,51	77,51	78,00	114K	94
29/06/2022	0,14%	0,11	77,99	77,88	77,53	78,14	69K	168
28/06/2022	0,79%	0,61	77,88	77,93	77,28	77,93	18K	74
27/06/2022	-0,68%	-0,53	77,27	77,79	77,25	78,00	175K	102
24/06/2022	-0,26%	-0,20	77,80	78,00	77,54	78,00	71K	80
23/06/2022	0,05%	0,04	78,00	77,95	77,06	78,00	23K	52
22/06/2022	0,58%	0,45	77,96	77,53	77,28	77,96	58K	91
21/06/2022	-0,39%	-0,30	77,51	78,00	77,51	78,00	39K	64
20/06/2022	-0,74%	-0,58	77,81	78,39	77,61	79,50	150K	195
17/06/2022	-0,18%	-0,14	78,39	78,50	77,72	79,11	74K	108
15/06/2022	-0,11%	-0,09	78,53	79,39	78,50	79,39	117K	422

14/06/2022	-0,57%	-0,45	78,62	79,07	78,50	79,47	67K	90
13/06/2022	-0,90%	-0,72	79,07	80,11	78,88	80,11	77K	99
10/06/2022	-0,26%	-0,21	79,79	79,57	79,03	80,12	146K	107
09/06/2022	-0,12%	-0,10	80,00	80,16	79,10	80,20	44K	73
08/06/2022	-2,25%	-1,84	80,10	81,29	80,06	81,40	108K	133
07/06/2022	0,70%	0,57	81,94	81,98	81,21	81,99	40K	153
06/06/2022	-0,55%	-0,45	81,37	81,97	81,10	81,97	20K	74
03/06/2022	0,49%	0,40	81,82	81,40	80,61	82,00	120K	230
02/06/2022	0,27%	0,22	81,42	81,21	80,70	81,49	126K	138
01/06/2022	-0,54%	-0,44	81,20	81,54	80,55	81,63	205K	93
31/05/2022	-0,43%	-0,35	81,64	82,00	81,55	82,00	62K	144
30/05/2022	0,12%	0,10	81,99	81,89	81,53	82,00	179K	352
27/05/2022	0,02%	0,02	81,89	81,86	81,60	81,89	116K	333
26/05/2022	0,01%	0,01	81,87	81,85	81,49	81,87	102K	353
25/05/2022	0,13%	0,11	81,86	81,74	80,93	81,86	108K	400
24/05/2022	0,12%	0,10	81,75	81,64	80,27	81,75	99K	484
23/05/2022	-0,27%	-0,22	81,65	81,86	80,16	81,87	392K	457
20/05/2022	0,01%	0,01	81,87	81,87	81,25	81,89	137K	394
19/05/2022	-0,09%	-0,07	81,86	80,92	80,12	81,89	55K	288
18/05/2022	0,99%	0,80	81,93	81,13	80,10	81,99	43K	129
17/05/2022	0,77%	0,62	81,13	81,24	80,11	81,96	46K	98
16/05/2022	-1,76%	-1,44	80,51	81,94	80,50	82,17	199K	315
13/05/2022	1,20%	0,97	81,95	80,98	80,97	81,98	82K	55
12/05/2022	1,61%	1,28	80,98	80,46	79,80	80,98	100K	90
11/05/2022	-0,31%	-0,25	79,70	79,00	79,00	80,00	86K	95
10/05/2022	2,07%	1,62	79,95	78,37	78,33	79,95	51K	127
09/05/2022	-1,24%	-0,98	78,33	80,94	78,20	81,79	151K	596
06/05/2022	0,39%	0,31	79,31	78,94	78,32	79,80	50K	104
05/05/2022	-0,82%	-0,65	79,00	78,05	78,05	79,48	146K	187
04/05/2022	0,11%	0,09	79,65	79,56	79,21	80,19	61K	92
03/05/2022	-1,17%	-0,94	79,56	80,50	79,56	80,99	76K	102
02/05/2022	0,06%	0,05	80,50	80,50	80,25	81,00	64K	91
29/04/2022	0,83%	0,66	80,45	80,69	79,88	80,69	86K	67
28/04/2022	-0,01%	-0,01	79,79	80,79	79,55	80,79	88K	116
27/04/2022	0,31%	0,25	79,80	80,46	79,62	80,50	60K	79
26/04/2022	-0,23%	-0,18	79,55	80,00	79,52	80,42	191K	283
25/04/2022	-0,09%	-0,07	79,73	79,80	79,32	80,17	105K	86
22/04/2022	-0,50%	-0,40	79,80	80,21	79,69	80,88	68K	121
20/04/2022	0,25%	0,20	80,20	79,99	79,68	80,90	30K	69
19/04/2022	-1,20%	-0,97	80,00	80,96	79,61	80,96	63K	111
18/04/2022	0,60%	0,48	80,97	80,48	79,04	80,99	34K	82
14/04/2022	0,65%	0,52	80,49	80,98	79,79	80,99	39K	53
13/04/2022	-1,27%	-1,03	79,97	80,73	79,49	81,00	154K	151
12/04/2022	0,61%	0,49	81,00	80,59	79,00	81,00	91K	137
11/04/2022	0,26%	0,21	80,51	80,98	80,50	80,98	40K	76
08/04/2022	-2,89%	-2,39	80,30	80,50	80,21	81,00	64K	233
07/04/2022	1,61%	1,31	82,69	81,35	81,00	82,70	50K	77
06/04/2022	-0,76%	-0,62	81,38	82,00	80,50	82,00	52K	238
05/04/2022	-0,45%	-0,37	82,00	81,53	81,53	83,00	93K	348
04/04/2022	-0,76%	-0,63	82,37	83,00	82,31	83,65	91K	135
01/04/2022	1,72%	1,40	83,00	81,59	81,06	83,68	64K	225
31/03/2022	0,05%	0,04	81,60	81,60	80,78	83,42	33K	86
30/03/2022	-0,54%	-0,44	81,56	81,61	80,01	83,99	129K	148
29/03/2022	1,38%	1,12	82,00	80,95	79,78	82,00	300K	162
28/03/2022	1,35%	1,08	80,88	79,99	79,52	80,99	209K	161
25/03/2022	-0,25%	-0,20	79,80	79,94	79,44	79,94	192K	82
24/03/2022	0,46%	0,37	80,00	79,59	78,51	80,00	103K	92
23/03/2022	-0,08%	-0,06	79,63	79,69	78,00	79,69	118K	468
22/03/2022	0,24%	0,19	79,69	79,50	78,90	79,69	72K	129
21/03/2022	0,05%	0,04	79,50	79,50	78,65	79,50	72K	87
18/03/2022	-0,55%	-0,44	79,46	79,60	79,07	79,89	23K	54
17/03/2022	-0,29%	-0,23	79,90	78,62	78,62	80,15	61K	101
16/03/2022	0,30%	0,24	80,13	79,79	79,13	81,74	77K	130
15/03/2022	0,87%	0,69	79,89	80,00	78,51	80,00	94K	424
14/03/2022	-1,12%	-0,90	79,20	79,70	78,55	79,70	78K	250
11/03/2022	0,06%	0,05	80,10	80,05	79,17	81,95	77K	100
10/03/2022	0,20%	0,16	80,05	81,40	77,03	81,40	206K	149
09/03/2022	-0,76%	-0,61	79,89	79,00	78,00	80,19	131K	179
08/03/2022	-1,35%	-1,10	80,50	81,60	79,03	82,45	212K	257
07/03/2022	0,79%	0,64	81,60	80,96	80,96	83,00	38K	86
04/03/2022	0,36%	0,29	80,96	80,76	80,63	81,00	22K	60
03/03/2022	-0,55%	-0,45	80,67	82,77	80,15	83,44	46K	90
02/03/2022	1,40%	1,12	81,12	79,99	79,91	83,00	204K	120
25/02/2022	0,21%	0,17	80,00	79,82	79,51	80,00	66K	93
24/02/2022	-0,21%	-0,17	79,83	79,80	79,07	79,89	79K	130
23/02/2022	0,00%	0,00	80,00	79,99	79,84	80,00	153K	95
22/02/2022	-1,76%	-1,43	80,00	81,04	79,71	81,04	328K	186
21/02/2022	0,41%	0,33	81,43	81,08	80,67	81,43	66K	82
18/02/2022	-0,49%	-0,40	81,10	81,49	81,10	81,49	32K	67
17/02/2022	0,00%	0,00	81,50	81,40	81,02	81,50	92K	111
16/02/2022	0,00%	0,00	81,50	81,49	81,10	81,50	72K	60
15/02/2022	1,37%	1,10	81,50	80,40	80,40	81,50	53K	112
14/02/2022	-2,66%	-2,20	80,40	82,70	80,02	82,98	377K	326
11/02/2022	-0,45%	-0,37	82,60	83,00	82,50	83,00	72K	89
10/02/2022	-0,04%	-0,03	82,97	83,00	82,26	83,00	46K	244
09/02/2022	0,00%	0,00	83,00	82,82	82,65	83,00	122K	159
08/02/2022	-4,10%	-3,55	83,00	86,91	82,90	86,91	311K	245
07/02/2022	1,25%	1,07	86,55	85,48	85,48	86,56	127K	86
04/02/2022	1,40%	1,18	85,48	84,30	84,20	85,59	79K	88
03/02/2022	-0,24%	-0,20	84,30	85,07	84,12	85,38	50K	244
02/02/2022	0,52%	0,44	84,50	84,06	84,06	85,01	82K	72
01/02/2022	0,04%	0,03	84,06	84,68	84,04	84,72	35K	68
31/01/2022	0,00%	0,00	84,03	84,03	84,00	85,07	111K	612
28/01/2022	-0,47%	-0,40	84,03	84,40	83,00	85,50	490K	141
27/01/2022	1,47%	1,22	84,43	83,21	83,21	85,28	26K	70
26/01/2022	-0,49%	-0,41	83,21	83,65	82,04	84,96	68K	136
25/01/2022	-2,63%	-2,26	83,62	85,88	83,61	85,88	133K	655
24/01/2022	0,01%	0,01	85,88	85,87	84,06	85,88	165K	154
21/01/2022	2,70%	2,26	85,87	84,03	84,02	85,87	38K	49
20/01/2022	-2,28%	-1,95	83,61	85,00	83,61	85,88	173K	126
19/01/2022	-0,30%	-0,26	85,56	85,82	84,58	85,84	21K	62
18/01/2022	1,60%	1,35	85,82	84,47	83,59	85,88	53K	68
17/01/2022	1,64%	1,36	84,47	83,11	82,60	84,47	46K	73
14/01/2022	0,53%	0,44	83,11	83,52	82,61	84,80	55K	92
13/01/2022	-0,99%	-0,83	82,67	83,49	82,48	83,53	74K	150
12/01/2022	0,60%	0,50	83,50	83,00	82,27	83,82	33K	84
11/01/2022	-0,60%	-0,50	83,00	81,89	81,88	83,49	19K	53
10/01/2022	1,21%	1,00	83,50	81,81	81,81	85,00	48K	88
07/01/2022	-0,63%	-0,52	82,50	83,55	82,00	83,55	121K	122
06/01/2022	-0,28%	-0,23	83,02	83,26	83,00	85,19	161K	148
05/01/2022	-0,47%	-0,39	83,25	83,63	82,65	85,99	151K	123
04/01/2022	-1,16%	-0,98	83,64	84,62	82,65	84,62	95K	141
03/01/2022	-1,59%	-1,37	84,62	85,99	84,19	85,99	112K	157
30/12/2021	0,71%	0,61	85,99	85,38	85,01	85,99	74K	331
29/12/2021	-0,02%	-0,02	85,38	85,98	83,71	85,98	97K	63
28/12/2021	-0,12%	-0,10	85,40	85,49	83,70	85,99	151K	403
27/12/2021	2,54%	2,12	85,50	83,38	82,30	85,95	151K	345
23/12/2021	0,48%	0,40	83,38	82,90	81,01	83,39	87K	251
22/12/2021	1,49%	1,22	82,98	81,71	80,45	83,74	52K	197
21/12/2021	0,79%	0,64	81,76	81,12	80,25	81,97	94K	451
20/12/2021	-0,23%	-0,19	81,12	81,31	80,44	81,97	107K	104
17/12/2021	1,02%	0,82	81,31	80,99	80,25	81,50	76K	129
16/12/2021	-	-	80,49	80,75	80,11	80,75	78K	113

Date,Open,High,Low,Close,Volume
30-Jun-22,77.51,78.00,77.51,77.75,114271
29-Jun-22,77.88,78.14,77.53,77.99,69399
28-Jun-22,77.93,77.93,77.28,77.88,17699
27-Jun-22,77.79,78.00,77.25,77.27,175000
24-Jun-22,78.00,78.00,77.54,77.80,71272
23-Jun-22,77.95,78.00,77.06,78.00,23142
22-Jun-22,77.53,77.96,77.28,77.96,57732
21-Jun-22,78.00,78.00,77.51,77.51,39191
20-Jun-22,78.39,79.50,77.61,77.81,149896
17-Jun-22,78.50,79.11,77.72,78.39,74275
15-Jun-22,79.39,79.39,78.50,78.53,117010
14-Jun-22,79.07,79.47,78.50,78.62,66796
13-Jun-22,80.11,80.11,78.88,79.07,77100
10-Jun-22,79.57,80.12,79.03,79.79,145701
09-Jun-22,80.16,80.20,79.10,80.00,44229
08-Jun-22,81.29,81.40,80.06,80.10,107866
07-Jun-22,81.98,81.99,81.21,81.94,39740
06-Jun-22,81.97,81.97,81.10,81.37,19641
03-Jun-22,81.40,82.00,80.61,81.82,119845
02-Jun-22,81.21,81.49,80.70,81.42,126008
01-Jun-22,81.54,81.63,80.55,81.20,204936
31-May-22,82.00,82.00,81.55,81.64,61919
30-May-22,81.89,82.00,81.53,81.99,179291
27-May-22,81.86,81.89,81.60,81.89,115748
26-May-22,81.85,81.87,81.49,81.87,102102
25-May-22,81.74,81.86,80.93,81.86,107593
24-May-22,81.64,81.75,80.27,81.75,98748
23-May-22,81.86,81.87,80.16,81.65,392046
20-May-22,81.87,81.89,81.25,81.87,137415
19-May-22,80.92,81.89,80.12,81.86,54659
18-May-22,81.13,81.99,80.10,81.93,43225
17-May-22,81.24,81.96,80.11,81.13,45796
16-May-22,81.94,82.17,80.50,80.51,198933
13-May-22,80.98,81.98,80.97,81.95,82087
12-May-22,80.46,80.98,79.80,80.98,100035
11-May-22,79.00,80.00,79.00,79.70,86177
10-May-22,78.37,79.95,78.33,79.95,50610
09-May-22,80.94,81.79,78.20,78.33,151110
06-May-22,78.94,79.80,78.32,79.31,50123
05-May-22,78.05,79.48,78.05,79.00,146422
04-May-22,79.56,80.19,79.21,79.65,60571
03-May-22,80.50,80.99,79.56,79.56,75929
02-May-22,80.50,81.00,80.25,80.50,63977
29-Apr-22,80.69,80.69,79.88,80.45,86251
28-Apr-22,80.79,80.79,79.55,79.79,87555
27-Apr-22,80.46,80.50,79.62,79.80,60128
26-Apr-22,80.00,80.42,79.52,79.55,191437
25-Apr-22,79.80,80.17,79.32,79.73,105451
22-Apr-22,80.21,80.88,79.69,79.80,68293
20-Apr-22,79.99,80.90,79.68,80.20,29804
19-Apr-22,80.96,80.96,79.61,80.00,63250
18-Apr-22,80.48,80.99,79.04,80.97,34141
14-Apr-22,80.98,80.99,79.79,80.49,39172
13-Apr-22,80.73,81.00,79.49,79.97,154377
12-Apr-22,80.59,81.00,79.00,81.00,90717
11-Apr-22,80.98,80.98,80.50,80.51,40358
08-Apr-22,80.50,81.00,80.21,80.30,63830
07-Apr-22,81.35,82.70,81.00,82.69,50188
06-Apr-22,82.00,82.00,80.50,81.38,52088
05-Apr-22,81.53,83.00,81.53,82.00,93236
04-Apr-22,83.00,83.65,82.31,82.37,90553
01-Apr-22,81.59,83.68,81.06,83.00,64008
31-Mar-22,81.60,83.42,80.78,81.60,32800
30-Mar-22,81.61,83.99,80.01,81.56,129275
29-Mar-22,80.95,82.00,79.78,82.00,300212
28-Mar-22,79.99,80.99,79.52,80.88,208944
25-Mar-22,79.94,79.94,79.44,79.80,192180
24-Mar-22,79.59,80.00,78.51,80.00,103236
23-Mar-22,79.69,79.69,78.00,79.63,117882
22-Mar-22,79.50,79.69,78.90,79.69,71540
21-Mar-22,79.50,79.50,78.65,79.50,72432
18-Mar-22,79.60,79.89,79.07,79.46,23432
17-Mar-22,78.62,80.15,78.62,79.90,61030
16-Mar-22,79.79,81.74,79.13,80.13,77223
15-Mar-22,80.00,80.00,78.51,79.89,94135
14-Mar-22,79.70,79.70,78.55,79.20,77595
11-Mar-22,80.05,81.95,79.17,80.10,76532
10-Mar-22,81.40,81.40,77.03,80.05,205794
09-Mar-22,79.00,80.19,78.00,79.89,130628
08-Mar-22,81.60,82.45,79.03,80.50,212142
07-Mar-22,80.96,83.00,80.96,81.60,38344
04-Mar-22,80.76,81.00,80.63,80.96,22247
03-Mar-22,82.77,83.44,80.15,80.67,45755
02-Mar-22,79.99,83.00,79.91,81.12,203508
25-Feb-22,79.82,80.00,79.51,80.00,66065
24-Feb-22,79.80,79.89,79.07,79.83,78831
23-Feb-22,79.99,80.00,79.84,80.00,153085
22-Feb-22,81.04,81.04,79.71,80.00,327536
21-Feb-22,81.08,81.43,80.67,81.43,66346
18-Feb-22,81.49,81.49,81.10,81.10,31929
17-Feb-22,81.40,81.50,81.02,81.50,91579
16-Feb-22,81.49,81.50,81.10,81.50,72279
15-Feb-22,80.40,81.50,80.40,81.50,52907
14-Feb-22,82.70,82.98,80.02,80.40,377193
11-Feb-22,83.00,83.00,82.50,82.60,71558
10-Feb-22,83.00,83.00,82.26,82.97,45579
09-Feb-22,82.82,83.00,82.65,83.00,121894
08-Feb-22,86.91,86.91,82.90,83.00,311164
07-Feb-22,85.48,86.56,85.48,86.55,126905
04-Feb-22,84.30,85.59,84.20,85.48,78592
03-Feb-22,85.07,85.38,84.12,84.30,49847
02-Feb-22,84.06,85.01,84.06,84.50,82235
01-Feb-22,84.68,84.72,84.04,84.06,34727
31-Jan-22,84.03,85.07,84.00,84.03,110888
28-Jan-22,84.40,85.50,83.00,84.03,490441
27-Jan-22,83.21,85.28,83.21,84.43,26204
26-Jan-22,83.65,84.96,82.04,83.21,68207
25-Jan-22,85.88,85.88,83.61,83.62,133216
24-Jan-22,85.87,85.88,84.06,85.88,164607
21-Jan-22,84.03,85.87,84.02,85.87,37643
20-Jan-22,85.00,85.88,83.61,83.61,173358
19-Jan-22,85.82,85.84,84.58,85.56,20636
18-Jan-22,84.47,85.88,83.59,85.82,53270
17-Jan-22,83.11,84.47,82.60,84.47,45612
14-Jan-22,83.52,84.80,82.61,83.11,55168
13-Jan-22,83.49,83.53,82.48,82.67,73927
12-Jan-22,83.00,83.82,82.27,83.50,32920
11-Jan-22,81.89,83.49,81.88,83.00,18517
10-Jan-22,81.81,85.00,81.81,83.50,48142
07-Jan-22,83.55,83.55,82.00,82.50,120961
06-Jan-22,83.26,85.19,83.00,83.02,160785
05-Jan-22,83.63,85.99,82.65,83.25,151117
04-Jan-22,84.62,84.62,82.65,83.64,95167
03-Jan-22,85.99,85.99,84.19,84.62,112018
30-Dec-21,85.38,85.99,85.01,85.99,74113
29-Dec-21,85.98,85.98,83.71,85.38,96719
28-Dec-21,85.49,85.99,83.70,85.40,150629
27-Dec-21,83.38,85.95,82.30,85.50,150905
23-Dec-21,82.90,83.39,81.01,83.38,87115
22-Dec-21,81.71,83.74,80.45,82.98,51784
21-Dec-21,81.12,81.97,80.25,81.76,94485
20-Dec-21,81.31,81.97,80.44,81.12,107070
17-Dec-21,80.99,81.50,80.25,81.31,75533
16-Dec-21,80.75,80.75,80.11,80.49,78218

*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