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
25/01/2022	-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	-0,32%	-0,26	80,49	80,75	80,11	80,75	78K	113
15/12/2021	-1,95%	-1,61	80,75	82,36	79,99	82,36	116K	126
14/12/2021	0,07%	0,06	82,36	83,48	81,91	83,48	791K	179
13/12/2021	-1,43%	-1,19	82,30	83,49	81,22	83,49	84K	165
10/12/2021	2,20%	1,80	83,49	81,98	81,98	85,98	71K	86
09/12/2021	0,55%	0,45	81,69	81,50	80,32	81,97	40K	178
08/12/2021	-2,11%	-1,75	81,24	80,99	79,89	81,24	65K	119
07/12/2021	1,24%	1,02	82,99	81,99	80,60	83,50	193K	355
06/12/2021	-1,36%	-1,13	81,97	82,00	81,05	82,47	108K	367
03/12/2021	3,80%	3,04	83,10	80,40	80,31	83,10	112K	90
02/12/2021	-1,89%	-1,54	80,06	82,65	80,05	82,65	60K	186
01/12/2021	-0,01%	-0,01	81,60	81,61	81,11	81,61	43K	91
30/11/2021	-1,22%	-1,01	81,61	82,66	81,13	82,66	63K	153
29/11/2021	1,42%	1,16	82,62	81,46	79,43	82,65	27K	103
26/11/2021	-1,42%	-1,17	81,46	82,61	79,50	82,66	37K	118
25/11/2021	4,05%	3,22	82,63	79,40	79,40	82,89	53K	115
24/11/2021	-0,63%	-0,50	79,41	80,23	79,03	80,25	13K	54
23/11/2021	0,31%	0,25	79,91	79,65	79,00	80,70	37K	181
22/11/2021	-0,42%	-0,34	79,66	80,00	79,01	80,00	65K	227
19/11/2021	0,57%	0,45	80,00	80,33	79,52	83,39	66K	135
18/11/2021	-0,54%	-0,43	79,55	79,99	79,13	81,90	85K	241
17/11/2021	-1,87%	-1,52	79,98	81,61	79,05	83,79	243K	330
16/11/2021	-1,69%	-1,40	81,50	82,89	81,50	82,90	266K	262
12/11/2021	-0,13%	-0,11	82,90	83,01	82,72	83,80	87K	63
11/11/2021	0,00%	0,00	83,01	83,01	83,00	84,98	33K	182
10/11/2021	-1,30%	-1,09	83,01	84,10	83,01	85,00	45K	129
09/11/2021	-2,55%	-2,20	84,10	86,29	84,00	86,29	68K	135
08/11/2021	-0,67%	-0,58	86,30	86,51	85,69	86,88	63K	76
05/11/2021	0,68%	0,59	86,88	86,45	86,45	87,59	23K	55
04/11/2021	0,55%	0,47	86,29	86,45	85,82	86,45	14K	48
03/11/2021	-0,22%	-0,19	85,82	85,80	85,33	86,45	36K	105
01/11/2021	0,46%	0,39	86,01	85,62	85,42	86,58	56K	136
29/10/2021	-0,44%	-0,38	85,62	86,00	85,62	86,00	39K	49
28/10/2021	-0,64%	-0,55	86,00	86,59	86,00	86,59	13K	42
27/10/2021	-0,23%	-0,20	86,55	86,74	86,28	86,74	51K	80
26/10/2021	-0,40%	-0,35	86,75	87,09	86,51	87,09	37K	68
25/10/2021	-0,85%	-0,75	87,10	87,85	86,49	89,00	202K	252
22/10/2021	0,73%	0,64	87,85	87,94	86,92	87,94	161K	63
21/10/2021	-0,66%	-0,58	87,21	88,56	87,21	88,56	28K	88
20/10/2021	-0,16%	-0,14	87,79	87,94	87,11	89,00	48K	84
19/10/2021	-1,05%	-0,93	87,93	88,92	87,80	88,92	107K	192
18/10/2021	0,68%	0,60	88,86	87,52	87,52	89,00	100K	138
15/10/2021	0,00%	0,00	88,26	88,25	87,27	88,26	336K	85
14/10/2021	-0,12%	-0,11	88,26	88,00	86,23	88,37	130K	166
13/10/2021	0,84%	0,74	88,37	87,63	86,78	88,79	39K	91
11/10/2021	0,15%	0,13	87,63	87,51	86,20	88,55	64K	133
08/10/2021	-0,89%	-0,79	87,50	87,57	87,00	94,54	48K	70
07/10/2021	2,60%	2,24	88,29	87,73	86,05	88,54	82K	245
06/10/2021	-0,46%	-0,40	86,05	86,45	86,00	88,28	92K	135
05/10/2021	-1,48%	-1,30	86,45	87,70	86,02	87,75	135K	138
04/10/2021	-0,14%	-0,12	87,75	87,87	86,50	88,74	104K	508
01/10/2021	0,40%	0,35	87,87	87,79	87,56	87,93	20K	61
30/09/2021	-0,18%	-0,16	87,52	87,68	86,73	87,79	44K	71
29/09/2021	0,62%	0,54	87,68	87,14	86,24	87,74	68K	403
28/09/2021	0,86%	0,74	87,14	86,40	86,11	87,88	62K	132
27/09/2021	-1,92%	-1,69	86,40	88,20	86,10	88,20	114K	164
24/09/2021	-0,06%	-0,05	88,09	88,14	87,09	88,49	74K	74
23/09/2021	2,39%	2,06	88,14	86,22	86,04	88,74	74K	130
22/09/2021	-1,33%	-1,16	86,08	88,21	86,04	88,75	63K	80
21/09/2021	1,39%	1,20	87,24	86,12	86,12	88,24	39K	178
20/09/2021	-3,27%	-2,91	86,04	89,00	86,04	90,00	218K	891
17/09/2021	0,02%	0,02	88,95	89,00	88,73	90,78	177K	115
16/09/2021	0,15%	0,13	88,93	88,93	88,52	88,93	103K	89
15/09/2021	1,20%	1,05	88,80	87,74	87,00	88,80	79K	78
14/09/2021	-0,52%	-0,46	87,75	88,75	87,51	88,75	116K	56
13/09/2021	0,30%	0,26	88,21	87,95	87,52	88,98	180K	215
10/09/2021	1,24%	1,08	87,95	88,09	87,50	88,09	52K	103
09/09/2021	-1,50%	-1,32	86,87	87,55	86,62	88,37	28K	103
08/09/2021	-0,35%	-0,31	88,19	88,50	87,02	88,50	82K	106
06/09/2021	0,12%	0,11	88,50	88,39	87,49	88,50	53K	145
03/09/2021	-0,30%	-0,27	88,39	88,00	87,99	88,50	77K	189
02/09/2021	0,98%	0,86	88,66	88,99	87,00	88,99	132K	321
01/09/2021	-0,34%	-0,30	87,80	88,10	87,20	89,41	102K	95
31/08/2021	1,26%	1,10	88,10	87,66	87,40	89,41	290K	98
30/08/2021	0,69%	0,60	87,00	86,41	86,41	87,72	107K	285
27/08/2021	-0,67%	-0,58	86,40	87,02	86,08	87,02	128K	214
26/08/2021	0,93%	0,80	86,98	87,83	86,07	87,83	55K	88
25/08/2021	1,39%	1,18	86,18	85,00	84,50	88,57	195K	89
24/08/2021	3,46%	2,84	85,00	84,00	82,51	85,00	76K	84
23/08/2021	-3,33%	-2,83	82,16	84,98	82,06	84,99	208K	1.507
20/08/2021	1,17%	0,98	84,99	84,02	84,01	85,23	39K	51
19/08/2021	-1,72%	-1,47	84,01	85,46	84,00	85,46	64K	143
18/08/2021	1,77%	1,49	85,48	84,00	84,00	85,50	105K	120
17/08/2021	-0,01%	-0,01	83,99	83,96	83,36	84,49	111K	104
16/08/2021	0,00%	0,00	84,00	83,99	83,16	84,00	348K	183
13/08/2021	1,76%	1,45	84,00	82,82	82,00	84,00	288K	1.077
12/08/2021	0,81%	0,66	82,55	81,89	81,80	82,99	80K	69
11/08/2021	-0,26%	-0,21	81,89	82,00	80,82	83,88	287K	399
10/08/2021	-2,11%	-1,77	82,10	82,99	80,00	83,00	538K	1.671
09/08/2021	1,64%	1,35	83,87	83,33	82,00	90,00	697K	646
06/08/2021	-1,97%	-1,66	82,52	84,99	82,52	84,99	119K	181
05/08/2021	-0,95%	-0,81	84,18	84,98	84,18	84,98	14K	31
04/08/2021	-1,63%	-1,41	84,99	86,90	84,99	86,90	48K	267
03/08/2021	0,48%	0,41	86,40	85,52	85,00	86,40	162K	947
02/08/2021	1,16%	0,99	85,99	85,00	85,00	85,99	82K	412
30/07/2021	-0,06%	-0,05	85,00	83,01	83,00	86,35	101K	259
29/07/2021	-0,92%	-0,79	85,05	85,84	82,84	86,18	152K	1.106
28/07/2021	-0,58%	-0,50	85,84	86,33	83,37	86,33	27K	56
27/07/2021	0,10%	0,09	86,34	83,00	82,87	86,34	269K	331
26/07/2021	3,92%	3,25	86,25	82,99	82,60	86,35	143K	423
23/07/2021	0,00%	0,00	83,00	83,00	82,62	83,00	150K	715
22/07/2021	0,00%	0,00	83,00	82,83	82,82	83,00	87K	107
21/07/2021	0,00%	0,00	83,00	82,83	82,82	83,00	139K	1.396
20/07/2021	0,00%	0,00	83,00	82,99	82,85	83,00	220K	689
19/07/2021	0,00%	0,00	83,00	83,00	82,59	83,00	193K	168
16/07/2021	0,41%	0,34	83,00	82,99	82,68	83,00	245K	855
15/07/2021	-1,01%	-0,84	82,66	83,99	82,59	83,99	62K	54
14/07/2021	-	-	83,50	85,60	82,54	85,69	59K	76

Date,Open,High,Low,Close,Volume
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
15-Dec-21,82.36,82.36,79.99,80.75,115716
14-Dec-21,83.48,83.48,81.91,82.36,790888
13-Dec-21,83.49,83.49,81.22,82.30,84455
10-Dec-21,81.98,85.98,81.98,83.49,70828
09-Dec-21,81.50,81.97,80.32,81.69,40303
08-Dec-21,80.99,81.24,79.89,81.24,65121
07-Dec-21,81.99,83.50,80.60,82.99,192753
06-Dec-21,82.00,82.47,81.05,81.97,108271
03-Dec-21,80.40,83.10,80.31,83.10,112052
02-Dec-21,82.65,82.65,80.05,80.06,59541
01-Dec-21,81.61,81.61,81.11,81.60,42568
30-Nov-21,82.66,82.66,81.13,81.61,62507
29-Nov-21,81.46,82.65,79.43,82.62,26638
26-Nov-21,82.61,82.66,79.50,81.46,36632
25-Nov-21,79.40,82.89,79.40,82.63,52710
24-Nov-21,80.23,80.25,79.03,79.41,12825
23-Nov-21,79.65,80.70,79.00,79.91,36719
22-Nov-21,80.00,80.00,79.01,79.66,64694
19-Nov-21,80.33,83.39,79.52,80.00,65704
18-Nov-21,79.99,81.90,79.13,79.55,84822
17-Nov-21,81.61,83.79,79.05,79.98,242941
16-Nov-21,82.89,82.90,81.50,81.50,266145
12-Nov-21,83.01,83.80,82.72,82.90,86730
11-Nov-21,83.01,84.98,83.00,83.01,33287
10-Nov-21,84.10,85.00,83.01,83.01,44572
09-Nov-21,86.29,86.29,84.00,84.10,67939
08-Nov-21,86.51,86.88,85.69,86.30,63235
05-Nov-21,86.45,87.59,86.45,86.88,22701
04-Nov-21,86.45,86.45,85.82,86.29,13605
03-Nov-21,85.80,86.45,85.33,85.82,36241
01-Nov-21,85.62,86.58,85.42,86.01,55733
29-Oct-21,86.00,86.00,85.62,85.62,39030
28-Oct-21,86.59,86.59,86.00,86.00,12690
27-Oct-21,86.74,86.74,86.28,86.55,51084
26-Oct-21,87.09,87.09,86.51,86.75,37440
25-Oct-21,87.85,89.00,86.49,87.10,202265
22-Oct-21,87.94,87.94,86.92,87.85,160696
21-Oct-21,88.56,88.56,87.21,87.21,28180
20-Oct-21,87.94,89.00,87.11,87.79,48432
19-Oct-21,88.92,88.92,87.80,87.93,107443
18-Oct-21,87.52,89.00,87.52,88.86,99761
15-Oct-21,88.25,88.26,87.27,88.26,336103
14-Oct-21,88.00,88.37,86.23,88.26,130460
13-Oct-21,87.63,88.79,86.78,88.37,39086
11-Oct-21,87.51,88.55,86.20,87.63,63537
08-Oct-21,87.57,94.54,87.00,87.50,48333
07-Oct-21,87.73,88.54,86.05,88.29,81591
06-Oct-21,86.45,88.28,86.00,86.05,91957
05-Oct-21,87.70,87.75,86.02,86.45,134692
04-Oct-21,87.87,88.74,86.50,87.75,103763
01-Oct-21,87.79,87.93,87.56,87.87,20450
30-Sep-21,87.68,87.79,86.73,87.52,44330
29-Sep-21,87.14,87.74,86.24,87.68,68112
28-Sep-21,86.40,87.88,86.11,87.14,61690
27-Sep-21,88.20,88.20,86.10,86.40,114108
24-Sep-21,88.14,88.49,87.09,88.09,73801
23-Sep-21,86.22,88.74,86.04,88.14,73952
22-Sep-21,88.21,88.75,86.04,86.08,63141
21-Sep-21,86.12,88.24,86.12,87.24,38511
20-Sep-21,89.00,90.00,86.04,86.04,218181
17-Sep-21,89.00,90.78,88.73,88.95,176879
16-Sep-21,88.93,88.93,88.52,88.93,103020
15-Sep-21,87.74,88.80,87.00,88.80,79167
14-Sep-21,88.75,88.75,87.51,87.75,115875
13-Sep-21,87.95,88.98,87.52,88.21,180228
10-Sep-21,88.09,88.09,87.50,87.95,52463
09-Sep-21,87.55,88.37,86.62,86.87,27578
08-Sep-21,88.50,88.50,87.02,88.19,81678
06-Sep-21,88.39,88.50,87.49,88.50,53026
03-Sep-21,88.00,88.50,87.99,88.39,77404
02-Sep-21,88.99,88.99,87.00,88.66,132149
01-Sep-21,88.10,89.41,87.20,87.80,101543
31-Aug-21,87.66,89.41,87.40,88.10,289576
30-Aug-21,86.41,87.72,86.41,87.00,107047
27-Aug-21,87.02,87.02,86.08,86.40,127655
26-Aug-21,87.83,87.83,86.07,86.98,54638
25-Aug-21,85.00,88.57,84.50,86.18,195317
24-Aug-21,84.00,85.00,82.51,85.00,75803
23-Aug-21,84.98,84.99,82.06,82.16,207788
20-Aug-21,84.02,85.23,84.01,84.99,38900
19-Aug-21,85.46,85.46,84.00,84.01,64140
18-Aug-21,84.00,85.50,84.00,85.48,105166
17-Aug-21,83.96,84.49,83.36,83.99,110543
16-Aug-21,83.99,84.00,83.16,84.00,347768
13-Aug-21,82.82,84.00,82.00,84.00,287614
12-Aug-21,81.89,82.99,81.80,82.55,80071
11-Aug-21,82.00,83.88,80.82,81.89,287031
10-Aug-21,82.99,83.00,80.00,82.10,537719
09-Aug-21,83.33,90.00,82.00,83.87,697127
06-Aug-21,84.99,84.99,82.52,82.52,119278
05-Aug-21,84.98,84.98,84.18,84.18,13913
04-Aug-21,86.90,86.90,84.99,84.99,47691
03-Aug-21,85.52,86.40,85.00,86.40,161612
02-Aug-21,85.00,85.99,85.00,85.99,82493
30-Jul-21,83.01,86.35,83.00,85.00,100721
29-Jul-21,85.84,86.18,82.84,85.05,151715
28-Jul-21,86.33,86.33,83.37,85.84,26919
27-Jul-21,83.00,86.34,82.87,86.34,268793
26-Jul-21,82.99,86.35,82.60,86.25,142878
23-Jul-21,83.00,83.00,82.62,83.00,150388
22-Jul-21,82.83,83.00,82.82,83.00,87127
21-Jul-21,82.83,83.00,82.82,83.00,138671
20-Jul-21,82.99,83.00,82.85,83.00,220124
19-Jul-21,83.00,83.00,82.59,83.00,193230
16-Jul-21,82.99,83.00,82.68,83.00,244510
15-Jul-21,83.99,83.99,82.59,82.66,62477
14-Jul-21,85.60,85.69,82.54,83.50,58852

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: MAXR11

cotações, gráficos e mais...