papéis
login
mais

Cotação atual, histórico e gráfico do papel: MAXR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/07/2020-0,15%-2,911.967,101.972,021.960,021.979,81167K34
03/07/20200,51%10,011.970,011.961,011.960,021.993,9735K12
02/07/20200,00%0,001.960,001.960,001.956,001.999,99545K28
01/07/20200,51%10,001.960,001.945,031.944,021.960,00131K25
30/06/20200,00%0,001.950,001.950,001.950,001.960,00115K14
29/06/20201,04%20,001.950,001.949,991.935,001.955,0064K22
26/06/2020-1,02%-19,951.930,001.904,001.904,001.947,0066K23
25/06/20200,51%9,951.949,951.940,001.930,001.949,9572K13
24/06/2020-1,02%-20,001.940,001.941,041.920,001.959,78173K40
23/06/20200,00%0,001.960,001.960,001.920,001.973,52147K33
22/06/20204,70%88,011.960,001.907,991.906,991.985,00279K34
19/06/20200,11%1,991.871,991.889,861.870,001.910,93277K62
18/06/2020-0,93%-17,641.870,001.889,861.850,001.889,86193K45
17/06/20201,49%27,641.887,641.856,001.856,001.888,53108K19
16/06/20200,00%-0,011.860,001.860,001.860,001.889,87234K46
15/06/20201,09%20,011.860,011.803,451.800,001.870,00242K53
12/06/2020-0,27%-5,011.840,001.840,001.800,011.840,00177K38
10/06/2020-1,34%-24,991.845,011.870,001.845,011.870,00465K39
09/06/20200,54%10,001.870,001.884,181.860,001.884,18442K47
08/06/20200,81%15,001.860,001.805,001.805,001.881,98459K70
05/06/20201,10%20,011.845,001.824,991.824,991.870,00197K38
04/06/2020-0,82%-15,001.824,991.820,001.820,001.825,00521K73
03/06/2020-1,08%-20,021.839,991.822,011.815,511.843,59605K132
02/06/20200,19%3,531.860,011.859,991.815,001.860,01345K86
01/06/20201,14%20,881.856,481.848,001.815,051.860,0090K27
29/05/20201,64%29,601.835,601.810,011.806,001.842,9877K18
28/05/20200,89%16,001.806,001.790,001.790,001.820,10107K20
27/05/20200,45%8,011.790,001.780,001.780,001.800,00445K48
26/05/2020-1,98%-36,011.781,991.815,001.730,001.818,50425K63
25/05/20201,06%19,001.818,001.805,001.795,001.818,00128K27
22/05/20200,50%9,001.799,001.790,011.760,001.809,99182K37
21/05/20200,00%0,001.790,001.810,001.790,001.815,0085K14
20/05/2020-0,44%-7,891.790,001.809,991.790,001.810,0061K18
19/05/20200,78%13,881.797,891.797,891.797,891.797,892K1
18/05/2020-0,33%-5,991.784,011.790,001.765,001.797,88166K17
15/05/2020-1,38%-24,981.790,001.815,001.790,001.815,00254K13
14/05/20202,09%37,081.814,981.817,681.814,891.817,6913K6
13/05/2020-0,68%-12,101.777,901.777,891.777,691.780,0036K14
12/05/20200,56%10,001.790,001.795,001.776,011.847,3140K14
11/05/2020-5,82%-110,001.780,001.800,001.726,001.800,00329K87
08/05/20200,48%9,001.890,001.866,011.850,001.910,0073K22
07/05/20201,13%21,001.881,001.860,011.860,011.887,9117K6
06/05/2020-1,33%-25,001.860,001.884,991.847,311.905,0095K31
05/05/2020-0,26%-4,991.885,001.889,991.875,001.890,0017K6
04/05/20202,16%39,991.889,991.850,011.849,951.889,9986K19
30/04/20200,76%14,001.850,001.836,001.836,001.850,0059K5
29/04/20200,00%-0,011.836,001.830,011.820,001.837,0026K6
28/04/2020-1,29%-23,991.836,011.890,001.835,001.890,0037K12
27/04/20203,33%60,001.860,001.850,001.800,001.860,00158K32
24/04/2020-3,23%-60,001.800,001.850,001.795,001.860,0080K28
23/04/20200,59%11,001.860,001.852,001.850,001.869,9976K15
22/04/20202,27%41,001.849,001.800,011.800,001.849,0088K22
20/04/2020-0,11%-2,001.808,001.810,001.791,501.810,00130K22
17/04/2020-3,21%-59,991.810,001.900,001.810,001.900,00115K34
16/04/20203,89%69,991.869,991.860,001.800,001.869,9955K25
15/04/20200,02%0,301.800,001.799,701.798,001.870,00150K20
14/04/20200,00%0,001.799,701.770,001.770,001.799,70232K31
13/04/20201,68%29,701.799,701.760,001.740,111.799,70622K32
09/04/20200,40%7,001.770,001.800,001.762,501.800,0082K27
08/04/2020-2,00%-35,971.763,001.747,001.747,001.833,00115K21
07/04/20202,21%38,971.798,971.762,001.762,001.799,9959K15
06/04/20203,53%60,001.760,001.710,001.710,001.760,00821K6
03/04/2020-1,16%-20,031.700,001.722,511.650,001.760,00126K48
02/04/2020-2,22%-38,971.720,031.716,171.715,001.800,0096K35
01/04/2020-2,33%-42,001.759,001.771,011.731,001.771,0128K11
31/03/2020-4,86%-92,001.801,001.893,001.800,001.893,0038K14
30/03/2020-0,37%-6,981.893,001.899,981.760,001.899,9854K13
27/03/20206,74%119,971.899,981.905,001.850,001.905,0013K6
26/03/20201,71%30,001.780,011.750,011.750,001.900,0590K28
25/03/20205,42%90,011.750,011.659,601.659,601.750,0169K16
24/03/20203,17%51,001.660,001.660,001.660,001.680,0027K14
23/03/2020-0,06%-1,001.609,001.599,991.410,001.609,00160K54
20/03/20203,80%58,991.610,001.709,001.599,991.800,00942K44
19/03/2020-8,82%-149,991.551,011.678,501.400,001.690,00182K55
18/03/2020-10,47%-199,001.701,001.900,001.700,001.900,00308K59
17/03/2020-3,06%-60,001.900,001.960,001.900,001.994,9978K19
16/03/20200,51%10,001.960,001.905,001.865,001.997,00105K29
13/03/20201,04%20,001.950,001.906,001.906,002.050,00190K41
12/03/2020-4,46%-90,001.930,002.000,001.890,002.000,00324K83
11/03/2020-7,25%-158,002.020,002.177,992.000,002.177,99261K53
10/03/20206,14%126,002.178,002.085,002.085,002.197,90118K32
09/03/2020-5,22%-113,002.052,002.100,002.004,602.100,00191K32
06/03/2020-0,92%-20,002.165,002.155,242.140,002.218,00189K48
05/03/20200,46%10,002.185,002.200,002.157,002.200,00113K27
04/03/2020-2,46%-54,952.175,002.200,012.160,002.229,97140K39
03/03/20203,72%79,962.229,952.160,002.160,002.229,95327K59
02/03/20200,47%9,992.149,992.140,002.120,012.149,9958K19
28/02/2020-0,47%-10,002.140,002.150,002.090,002.158,00463K69
27/02/2020-2,71%-60,002.150,002.210,002.125,812.210,00187K48
26/02/2020-0,94%-21,002.210,002.215,002.105,002.215,00127K25
21/02/2020-0,18%-4,002.231,002.253,992.231,002.253,9961K16
20/02/2020-0,84%-19,002.235,002.252,992.232,022.253,01193K24
19/02/20201,08%24,002.254,002.259,972.232,522.259,9776K19
18/02/2020-0,43%-9,612.230,002.258,862.230,002.259,00313K44
17/02/2020-1,12%-25,392.239,612.265,002.230,002.265,00154K33
14/02/20200,13%3,052.265,002.260,972.260,972.267,0066K14
13/02/20200,53%11,952.261,952.232,002.231,002.262,9570K14
12/02/20200,00%0,002.250,002.251,002.250,002.265,00192K29
11/02/2020-1,14%-26,002.250,002.261,002.213,002.270,00101K22
10/02/2020-1,34%-31,012.276,002.306,672.216,002.306,68282K52
07/02/2020-0,50%-11,682.307,012.319,002.307,012.350,00253K45
06/02/20200,81%18,692.318,692.328,982.300,002.329,00332K37
05/02/2020-0,56%-13,012.300,002.305,002.290,002.312,98110K21
04/02/20200,35%8,012.313,012.300,002.292,002.320,01143K25
03/02/2020-1,03%-24,012.305,002.329,012.290,002.329,95155K33
31/01/20201,09%25,012.329,012.304,002.268,012.329,9595K21
30/01/20200,17%4,002.304,002.287,092.278,012.304,00177K29
29/01/2020-0,14%-3,332.300,002.295,002.287,092.329,93244K48
28/01/2020-0,24%-5,622.303,332.308,952.285,012.308,95129K34
27/01/2020-1,33%-31,042.308,952.304,342.280,002.337,00397K39
24/01/2020-0,09%-2,132.339,992.350,012.328,102.369,97180K35
23/01/2020-1,59%-37,882.342,122.370,002.300,002.393,97255K47
22/01/20200,59%14,002.380,002.395,002.380,002.400,00136K23
21/01/2020-1,58%-38,002.366,002.400,022.365,012.416,00309K50
20/01/2020-1,83%-44,872.404,002.403,102.386,002.418,00530K102
17/01/2020-1,06%-26,262.448,872.500,002.435,002.500,00198K36
16/01/20201,36%33,132.475,132.441,982.434,012.492,99188K42
15/01/20200,00%-0,022.442,002.442,032.442,002.549,99259K35
14/01/2020-0,89%-21,982.442,022.472,052.434,002.489,99162K27
13/01/20201,32%32,002.464,002.455,002.454,992.479,00204K26
10/01/2020-0,33%-8,052.432,002.499,982.400,002.549,00360K45
09/01/2020-5,02%-128,952.440,052.425,502.351,002.500,00264K61
08/01/20201,86%46,992.569,002.522,012.500,002.569,00202K31
07/01/20200,88%22,012.522,012.490,002.480,002.575,00382K50
06/01/20202,04%50,022.500,002.449,982.401,012.500,00253K36
03/01/20200,45%11,032.449,982.449,992.380,002.449,99191K43
02/01/20201,62%38,852.438,952.415,002.400,012.449,9992K20
30/12/20190,38%9,092.400,102.388,942.370,002.414,99357K27
27/12/20190,28%6,572.391,012.414,992.386,002.414,99268K34
26/12/20191,90%44,442.384,442.340,012.340,012.405,00228K48
23/12/20191,21%28,002.340,002.323,992.308,002.340,00125K27
20/12/2019-0,13%-3,002.312,002.319,742.311,002.323,00176K35
19/12/20190,48%11,002.315,002.313,992.305,002.315,0074K19
18/12/2019--2.304,002.288,702.275,002.309,99243K33


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...

x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  cotação moedas / Bitcoin  meus papéis Bovespa  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar