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
13/03/2026	0,05%	0,03	62,45	62,41	61,52	62,45	9K	24
12/03/2026	-1,16%	-0,73	62,42	62,32	61,51	62,94	37K	39
11/03/2026	0,24%	0,15	63,15	63,61	63,00	63,61	6K	17
10/03/2026	-0,49%	-0,31	63,00	63,31	62,31	63,31	44K	32
09/03/2026	-0,42%	-0,27	63,31	63,61	63,31	63,62	5K	11
06/03/2026	0,28%	0,18	63,58	62,31	62,31	63,74	8K	22
05/03/2026	-0,06%	-0,04	63,40	62,81	62,16	63,40	20K	23

04/03/2026	0,17%	0,11	63,44	63,94	63,07	63,94	1K	8
03/03/2026	-0,58%	-0,37	63,33	62,42	62,16	64,17	21K	48
02/03/2026	0,33%	0,21	63,70	63,48	63,23	63,70	5K	19
27/02/2026	0,57%	0,36	63,49	62,52	62,52	63,55	4K	23
26/02/2026	-0,24%	-0,15	63,13	63,54	63,08	63,54	19K	12
25/02/2026	0,44%	0,28	63,28	62,24	62,24	63,28	6K	18
24/02/2026	0,00%	0,00	63,00	62,99	62,21	63,55	38K	52
23/02/2026	-0,06%	-0,04	63,00	62,10	62,10	63,22	53K	60
20/02/2026	0,17%	0,11	63,04	62,12	62,10	63,45	29K	44
19/02/2026	0,30%	0,19	62,93	62,73	62,10	62,93	30K	32
18/02/2026	-0,41%	-0,26	62,74	62,10	62,10	62,74	38K	47
13/02/2026	0,57%	0,36	63,00	62,10	62,10	63,00	113K	48
12/02/2026	0,55%	0,34	62,64	62,10	62,10	62,92	29K	23
11/02/2026	0,00%	0,00	62,30	60,71	60,71	62,30	110K	42
10/02/2026	0,00%	0,00	62,30	62,30	62,30	62,51	237K	43
09/02/2026	-2,63%	-1,68	62,30	62,73	60,70	63,09	283K	160
06/02/2026	-0,03%	-0,02	63,98	63,23	63,23	64,17	40K	39
05/02/2026	0,00%	0,00	64,00	64,17	62,00	64,17	37K	51
04/02/2026	0,00%	0,00	64,00	63,14	63,13	64,00	20K	45
03/02/2026	-0,22%	-0,14	64,00	64,13	63,14	64,14	23K	31
02/02/2026	0,22%	0,14	64,14	62,72	62,62	64,99	15K	32
30/01/2026	0,00%	0,00	64,00	62,58	62,58	64,17	24K	26
29/01/2026	-3,00%	-1,98	64,00	63,88	62,15	66,72	81K	69
28/01/2026	0,15%	0,10	65,98	64,56	64,20	65,98	35K	29
27/01/2026	4,57%	2,88	65,88	62,75	61,61	66,00	6M	105
26/01/2026	2,86%	1,75	63,00	61,90	61,25	63,00	318K	134
23/01/2026	-1,21%	-0,75	61,25	62,00	61,25	62,00	13K	43
22/01/2026	0,00%	0,00	62,00	61,27	61,25	62,00	61K	49
21/01/2026	0,00%	0,00	62,00	61,64	61,64	62,00	23K	20
20/01/2026	0,00%	0,00	62,00	62,00	61,25	62,00	123K	70
19/01/2026	1,13%	0,69	62,00	61,69	60,10	62,00	42K	66
16/01/2026	0,29%	0,18	61,31	61,11	60,11	61,69	53K	64
15/01/2026	-0,08%	-0,05	61,13	60,11	60,11	61,68	19K	35
14/01/2026	0,26%	0,16	61,18	61,02	60,00	61,64	45K	50
13/01/2026	0,00%	0,00	61,02	61,02	61,02	61,67	27K	33
12/01/2026	0,00%	0,00	61,02	61,02	61,02	61,69	7K	36
09/01/2026	-1,58%	-0,98	61,02	62,99	57,60	62,99	42K	52
08/01/2026	0,32%	0,20	62,00	61,80	61,75	62,01	30K	22
07/01/2026	-0,83%	-0,52	61,80	61,72	61,72	62,99	30K	68
06/01/2026	1,00%	0,62	62,32	61,71	61,71	63,33	7K	30
05/01/2026	-3,29%	-2,10	61,70	61,74	61,70	63,78	25K	65
02/01/2026	0,49%	0,31	63,80	63,13	62,03	63,80	11K	48
30/12/2025	2,90%	1,79	63,49	61,70	61,70	63,50	11K	39
29/12/2025	-1,28%	-0,80	61,70	62,51	61,70	62,91	28K	45
26/12/2025	-0,06%	-0,04	62,50	62,54	62,50	62,55	13K	14
23/12/2025	-1,36%	-0,86	62,54	63,99	62,50	64,00	37K	48
22/12/2025	0,63%	0,40	63,40	63,50	62,50	63,63	23K	31
19/12/2025	0,64%	0,40	63,00	62,50	62,50	63,23	27K	53
18/12/2025	0,16%	0,10	62,60	62,50	62,50	63,18	12K	25
17/12/2025	-0,76%	-0,48	62,50	62,50	62,50	63,00	45K	28
16/12/2025	0,77%	0,48	62,98	63,18	62,50	63,18	210K	53
15/12/2025	-0,02%	-0,01	62,50	62,50	62,50	63,17	66K	56
12/12/2025	0,02%	0,01	62,51	62,50	62,50	63,17	15K	40
11/12/2025	-2,33%	-1,49	62,50	64,08	62,49	64,08	89K	37
10/12/2025	1,25%	0,79	63,99	63,33	63,20	64,00	7K	21
09/12/2025	-1,25%	-0,80	63,20	63,00	60,70	63,33	57K	82
08/12/2025	0,90%	0,57	64,00	62,16	61,53	64,00	53K	64
05/12/2025	-1,81%	-1,17	63,43	64,61	62,53	64,61	43K	98
04/12/2025	0,69%	0,44	64,60	62,87	62,87	64,60	7K	24
03/12/2025	2,33%	1,46	64,16	63,33	62,74	64,16	22K	44
02/12/2025	-1,38%	-0,88	62,70	62,51	62,51	63,67	29K	49
01/12/2025	0,32%	0,20	63,58	63,35	62,50	63,90	231K	51
28/11/2025	0,05%	0,03	63,38	64,06	63,38	64,06	10K	35
27/11/2025	-1,15%	-0,74	63,35	63,36	63,35	64,68	130K	116
26/11/2025	-0,02%	-0,01	64,09	64,70	63,35	64,70	18K	34
25/11/2025	0,33%	0,21	64,10	64,10	63,46	64,10	114K	67
24/11/2025	0,16%	0,10	63,89	63,99	63,38	63,99	69K	41
21/11/2025	0,00%	0,00	63,79	63,79	63,79	64,00	11K	42
19/11/2025	-0,02%	-0,01	63,79	64,05	62,70	64,05	18K	38
18/11/2025	0,79%	0,50	63,80	62,63	62,63	64,07	5K	18
17/11/2025	1,28%	0,80	63,30	62,50	62,50	64,00	100K	57
14/11/2025	-1,26%	-0,80	62,50	63,94	62,50	64,10	88K	91
13/11/2025	-2,30%	-1,49	63,30	64,79	63,23	64,80	47K	55
12/11/2025	0,45%	0,29	64,79	64,08	64,08	64,80	47K	44
11/11/2025	-0,31%	-0,20	64,50	64,80	62,65	64,80	82K	61
10/11/2025	-0,31%	-0,20	64,70	64,90	60,50	64,90	300K	113
07/11/2025	0,36%	0,23	64,90	64,90	64,64	64,90	18K	34
06/11/2025	-0,34%	-0,22	64,67	64,90	64,67	64,90	11K	17
05/11/2025	0,00%	0,00	64,89	64,63	64,63	64,90	31K	26
04/11/2025	0,40%	0,26	64,89	64,63	64,63	64,89	37K	22
03/11/2025	-0,23%	-0,15	64,63	64,92	64,05	64,92	60K	68
31/10/2025	0,05%	0,03	64,78	64,70	64,06	64,78	35K	46
30/10/2025	0,00%	0,00	64,75	64,75	64,16	64,75	22K	21
29/10/2025	0,00%	0,00	64,75	64,75	64,05	64,76	50K	31
28/10/2025	0,15%	0,10	64,75	64,05	64,05	64,75	57K	46
27/10/2025	0,33%	0,21	64,65	64,63	64,12	64,70	30K	43
24/10/2025	0,61%	0,39	64,44	64,30	64,05	64,48	6K	23
23/10/2025	-0,93%	-0,60	64,05	64,70	64,05	64,70	97K	760
22/10/2025	0,23%	0,15	64,65	64,50	64,16	64,69	11K	20
21/10/2025	0,69%	0,44	64,50	64,05	64,05	64,50	7K	37
20/10/2025	-0,22%	-0,14	64,06	64,05	64,05	64,25	8K	24
17/10/2025	-0,33%	-0,21	64,20	64,50	64,05	64,50	45K	18
16/10/2025	0,33%	0,21	64,41	64,20	64,05	64,50	9K	26
15/10/2025	0,23%	0,15	64,20	64,06	64,05	64,50	22K	29
14/10/2025	0,00%	0,00	64,05	64,05	64,05	64,50	44K	21
13/10/2025	0,02%	0,01	64,05	64,04	63,75	64,50	47K	63
10/10/2025	-0,05%	-0,03	64,04	64,05	63,75	64,05	38K	52
09/10/2025	0,11%	0,07	64,07	64,28	63,23	64,28	4K	18
08/10/2025	-0,37%	-0,24	64,00	64,79	63,72	64,79	44K	32
07/10/2025	-0,48%	-0,31	64,24	64,56	64,02	64,56	10K	18
06/10/2025	0,00%	0,00	64,55	64,56	63,90	64,56	9M	80
03/10/2025	0,83%	0,53	64,55	64,56	64,02	64,56	6K	12
02/10/2025	-0,36%	-0,23	64,02	64,90	63,85	64,91	33K	59
01/10/2025	-0,68%	-0,44	64,25	64,00	63,30	64,78	29K	39
30/09/2025	1,19%	0,76	64,69	63,30	63,30	64,80	16K	31
29/09/2025	1,00%	0,63	63,93	63,93	63,30	64,20	7K	42
26/09/2025	-0,94%	-0,60	63,30	64,53	62,61	64,53	81K	95
25/09/2025	-1,21%	-0,78	63,90	62,60	62,60	64,92	12K	37
24/09/2025	1,14%	0,73	64,68	62,97	62,93	64,76	11K	33
23/09/2025	-0,79%	-0,51	63,95	64,30	62,77	64,81	24K	55
22/09/2025	0,58%	0,37	64,46	64,74	62,60	64,91	82K	90
19/09/2025	0,02%	0,01	64,09	64,09	63,24	64,09	41K	64
18/09/2025	0,00%	0,00	64,08	64,50	63,23	64,50	14K	38
17/09/2025	1,63%	1,03	64,08	62,61	62,61	64,08	365K	54
16/09/2025	0,11%	0,07	63,05	63,13	62,63	63,15	7K	24
15/09/2025	-0,16%	-0,10	62,98	63,08	62,60	63,19	28K	59
12/09/2025	0,77%	0,48	63,08	62,60	62,60	63,11	14K	53
11/09/2025	-0,92%	-0,58	62,60	61,92	61,62	63,11	33K	49
10/09/2025	-0,02%	-0,01	63,18	61,92	61,92	63,20	13K	40
09/09/2025	0,00%	0,00	63,19	63,20	61,87	63,20	5K	28
08/09/2025	-0,08%	-0,05	63,19	63,25	61,00	63,25	20K	69
05/09/2025	0,38%	0,24	63,24	62,98	62,55	63,25	17K	50
04/09/2025	0,80%	0,50	63,00	62,19	62,19	63,25	7K	32
03/09/2025	0,00%	0,00	62,50	63,13	62,21	63,70	78K	107
02/09/2025	-1,12%	-0,71	62,50	62,40	62,17	63,22	357K	51
01/09/2025	-0,88%	-0,56	63,21	63,20	63,20	63,78	15K	35
29/08/2025	-	-	63,77	63,79	62,17	63,80	36K	43

Date,Open,High,Low,Close,Volume
13-Mar-26,62.41,62.45,61.52,62.45,9050
12-Mar-26,62.32,62.94,61.51,62.42,36682
11-Mar-26,63.61,63.61,63.00,63.15,6001
10-Mar-26,63.31,63.31,62.31,63.00,43643
09-Mar-26,63.61,63.62,63.31,63.31,5196
06-Mar-26,62.31,63.74,62.31,63.58,8058
05-Mar-26,62.81,63.40,62.16,63.40,19997
04-Mar-26,63.94,63.94,63.07,63.44,1457
03-Mar-26,62.42,64.17,62.16,63.33,20670
02-Mar-26,63.48,63.70,63.23,63.70,4504
27-Feb-26,62.52,63.55,62.52,63.49,3983
26-Feb-26,63.54,63.54,63.08,63.13,19249
25-Feb-26,62.24,63.28,62.24,63.28,6498
24-Feb-26,62.99,63.55,62.21,63.00,38470
23-Feb-26,62.10,63.22,62.10,63.00,52884
20-Feb-26,62.12,63.45,62.10,63.04,28504
19-Feb-26,62.73,62.93,62.10,62.93,30048
18-Feb-26,62.10,62.74,62.10,62.74,38298
13-Feb-26,62.10,63.00,62.10,63.00,112994
12-Feb-26,62.10,62.92,62.10,62.64,29453
11-Feb-26,60.71,62.30,60.71,62.30,110001
10-Feb-26,62.30,62.51,62.30,62.30,236687
09-Feb-26,62.73,63.09,60.70,62.30,283327
06-Feb-26,63.23,64.17,63.23,63.98,40254
05-Feb-26,64.17,64.17,62.00,64.00,36663
04-Feb-26,63.14,64.00,63.13,64.00,19966
03-Feb-26,64.13,64.14,63.14,64.00,22718
02-Feb-26,62.72,64.99,62.62,64.14,15318
30-Jan-26,62.58,64.17,62.58,64.00,24216
29-Jan-26,63.88,66.72,62.15,64.00,81425
28-Jan-26,64.56,65.98,64.20,65.98,35210
27-Jan-26,62.75,66.00,61.61,65.88,6019346
26-Jan-26,61.90,63.00,61.25,63.00,317701
23-Jan-26,62.00,62.00,61.25,61.25,12524
22-Jan-26,61.27,62.00,61.25,62.00,60613
21-Jan-26,61.64,62.00,61.64,62.00,23235
20-Jan-26,62.00,62.00,61.25,62.00,123316
19-Jan-26,61.69,62.00,60.10,62.00,41631
16-Jan-26,61.11,61.69,60.11,61.31,53468
15-Jan-26,60.11,61.68,60.11,61.13,18751
14-Jan-26,61.02,61.64,60.00,61.18,45441
13-Jan-26,61.02,61.67,61.02,61.02,26798
12-Jan-26,61.02,61.69,61.02,61.02,6671
09-Jan-26,62.99,62.99,57.60,61.02,42310
08-Jan-26,61.80,62.01,61.75,62.00,30370
07-Jan-26,61.72,62.99,61.72,61.80,29769
06-Jan-26,61.71,63.33,61.71,62.32,7156
05-Jan-26,61.74,63.78,61.70,61.70,24724
02-Jan-26,63.13,63.80,62.03,63.80,11316
30-Dec-25,61.70,63.50,61.70,63.49,10863
29-Dec-25,62.51,62.91,61.70,61.70,27736
26-Dec-25,62.54,62.55,62.50,62.50,13439
23-Dec-25,63.99,64.00,62.50,62.54,36980
22-Dec-25,63.50,63.63,62.50,63.40,22851
19-Dec-25,62.50,63.23,62.50,63.00,26657
18-Dec-25,62.50,63.18,62.50,62.60,12380
17-Dec-25,62.50,63.00,62.50,62.50,44755
16-Dec-25,63.18,63.18,62.50,62.98,209523
15-Dec-25,62.50,63.17,62.50,62.50,66269
12-Dec-25,62.50,63.17,62.50,62.51,14803
11-Dec-25,64.08,64.08,62.49,62.50,89115
10-Dec-25,63.33,64.00,63.20,63.99,7435
09-Dec-25,63.00,63.33,60.70,63.20,57442
08-Dec-25,62.16,64.00,61.53,64.00,53176
05-Dec-25,64.61,64.61,62.53,63.43,42592
04-Dec-25,62.87,64.60,62.87,64.60,7191
03-Dec-25,63.33,64.16,62.74,64.16,21914
02-Dec-25,62.51,63.67,62.51,62.70,28850
01-Dec-25,63.35,63.90,62.50,63.58,230733
28-Nov-25,64.06,64.06,63.38,63.38,9745
27-Nov-25,63.36,64.68,63.35,63.35,129659
26-Nov-25,64.70,64.70,63.35,64.09,18092
25-Nov-25,64.10,64.10,63.46,64.10,113833
24-Nov-25,63.99,63.99,63.38,63.89,68693
21-Nov-25,63.79,64.00,63.79,63.79,11359
19-Nov-25,64.05,64.05,62.70,63.79,17790
18-Nov-25,62.63,64.07,62.63,63.80,5275
17-Nov-25,62.50,64.00,62.50,63.30,100141
14-Nov-25,63.94,64.10,62.50,62.50,87995
13-Nov-25,64.79,64.80,63.23,63.30,46649
12-Nov-25,64.08,64.80,64.08,64.79,47379
11-Nov-25,64.80,64.80,62.65,64.50,81669
10-Nov-25,64.90,64.90,60.50,64.70,299729
07-Nov-25,64.90,64.90,64.64,64.90,18286
06-Nov-25,64.90,64.90,64.67,64.67,10772
05-Nov-25,64.63,64.90,64.63,64.89,31378
04-Nov-25,64.63,64.89,64.63,64.89,37030
03-Nov-25,64.92,64.92,64.05,64.63,60474
31-Oct-25,64.70,64.78,64.06,64.78,34733
30-Oct-25,64.75,64.75,64.16,64.75,21670
29-Oct-25,64.75,64.76,64.05,64.75,49597
28-Oct-25,64.05,64.75,64.05,64.75,56668
27-Oct-25,64.63,64.70,64.12,64.65,29514
24-Oct-25,64.30,64.48,64.05,64.44,6490
23-Oct-25,64.70,64.70,64.05,64.05,96695
22-Oct-25,64.50,64.69,64.16,64.65,11301
21-Oct-25,64.05,64.50,64.05,64.50,7329
20-Oct-25,64.05,64.25,64.05,64.06,8339
17-Oct-25,64.50,64.50,64.05,64.20,45027
16-Oct-25,64.20,64.50,64.05,64.41,9452
15-Oct-25,64.06,64.50,64.05,64.20,21511
14-Oct-25,64.05,64.50,64.05,64.05,44070
13-Oct-25,64.04,64.50,63.75,64.05,47302
10-Oct-25,64.05,64.05,63.75,64.04,38251
09-Oct-25,64.28,64.28,63.23,64.07,4019
08-Oct-25,64.79,64.79,63.72,64.00,43764
07-Oct-25,64.56,64.56,64.02,64.24,10389
06-Oct-25,64.56,64.56,63.90,64.55,8643219
03-Oct-25,64.56,64.56,64.02,64.55,5956
02-Oct-25,64.90,64.91,63.85,64.02,33349
01-Oct-25,64.00,64.78,63.30,64.25,28608
30-Sep-25,63.30,64.80,63.30,64.69,16302
29-Sep-25,63.93,64.20,63.30,63.93,7329
26-Sep-25,64.53,64.53,62.61,63.30,81039
25-Sep-25,62.60,64.92,62.60,63.90,11898
24-Sep-25,62.97,64.76,62.93,64.68,11493
23-Sep-25,64.30,64.81,62.77,63.95,24283
22-Sep-25,64.74,64.91,62.60,64.46,81665
19-Sep-25,64.09,64.09,63.24,64.09,40620
18-Sep-25,64.50,64.50,63.23,64.08,14004
17-Sep-25,62.61,64.08,62.61,64.08,365229
16-Sep-25,63.13,63.15,62.63,63.05,7125
15-Sep-25,63.08,63.19,62.60,62.98,27885
12-Sep-25,62.60,63.11,62.60,63.08,13751
11-Sep-25,61.92,63.11,61.62,62.60,33294
10-Sep-25,61.92,63.20,61.92,63.18,13190
09-Sep-25,63.20,63.20,61.87,63.19,4608
08-Sep-25,63.25,63.25,61.00,63.19,20075
05-Sep-25,62.98,63.25,62.55,63.24,16779
04-Sep-25,62.19,63.25,62.19,63.00,6535
03-Sep-25,63.13,63.70,62.21,62.50,78105
02-Sep-25,62.40,63.22,62.17,62.50,356709
01-Sep-25,63.20,63.78,63.20,63.21,14648
29-Aug-25,63.79,63.80,62.17,63.77,35556

*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