Fundo de Investimento Imobiliario Max Retail FII (MAXR11)

MAXR11
🏛️ Brasilien →
64.55
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 64.56 64.56 64.56 64.56 0.0K
11:50 64.55 64.55 64.55 64.55 0.0K
12:20 64.02 64.02 64.02 64.02 0.1K
12:50 64.02 64.02 64.02 64.02 0.0K
14:05 64.02 64.02 64.02 64.02 0.0K
16:25 64.55 64.55 64.55 64.55 0.0K
16:55 64.55 64.55 64.55 64.55 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 64.56 64.56 64.02 64.55 0.0M
2025-10-02 64.90 64.91 63.85 64.02 0.0M
2025-10-01 64.00 64.78 63.30 64.25 0.0M
2025-09-30 63.30 64.80 63.30 64.69 0.0M
2025-09-29 63.93 64.20 63.30 63.93 0.0M
2025-09-26 64.53 64.53 62.61 63.30 0.0M
2025-09-25 62.60 64.92 62.60 63.90 0.0M
2025-09-24 62.97 64.76 62.93 64.68 0.0M
2025-09-23 64.30 64.81 62.77 63.95 0.0M
2025-09-22 64.74 64.91 62.60 64.46 0.0M
2025-09-19 64.09 64.09 63.24 64.09 0.0M
2025-09-18 64.50 64.50 63.23 64.08 0.0M
2025-09-17 62.61 64.08 62.61 64.08 0.0M
2025-09-16 63.13 63.15 62.63 63.05 0.0M
2025-09-15 63.08 63.19 62.60 62.98 0.0M
2025-09-12 62.60 63.11 62.60 63.08 0.0M
2025-09-11 61.92 63.11 61.62 62.60 0.0M
2025-09-10 61.92 63.20 61.92 63.18 0.0M
2025-09-09 63.20 63.20 61.87 63.19 0.0M
2025-09-08 63.25 63.25 61.00 63.19 0.0M
2025-09-05 62.53 62.80 62.11 62.79 0.0M
2025-09-04 61.75 62.80 61.75 62.55 0.0M
2025-09-03 62.68 63.25 61.77 62.06 0.0M
2025-09-02 61.96 62.77 61.73 62.06 0.0M
2025-09-01 62.75 63.33 62.75 62.76 0.0M
2025-08-29 63.79 63.80 62.17 63.77 0.0M
2025-08-28 62.32 63.59 62.31 63.26 0.0M
2025-08-27 63.29 63.29 62.30 63.29 0.0M
2025-08-26 63.01 63.34 63.00 63.29 0.0M
2025-08-25 63.61 63.62 62.71 63.38 0.0M
2025-08-22 62.79 63.99 62.43 63.41 0.0M
2025-08-21 64.00 64.50 62.17 64.50 0.0M
2025-08-20 63.40 64.01 63.09 63.50 0.0M
2025-08-19 64.47 64.48 63.23 64.48 0.0M
2025-08-18 63.09 64.20 63.09 64.11 0.0M
2025-08-15 64.92 64.92 63.09 63.09 0.0M
2025-08-14 63.03 64.92 62.57 64.92 0.0M
2025-08-13 63.46 64.26 62.40 64.26 0.0M
2025-08-12 61.72 63.46 61.70 63.46 0.0M
2025-08-11 62.53 62.94 59.54 62.70 0.0M
2025-08-08 62.70 64.00 62.48 63.99 0.0M
2025-08-07 62.37 62.80 62.37 62.74 0.0M
2025-08-06 62.73 62.75 62.73 62.74 0.0M
2025-08-05 62.74 62.74 61.10 62.73 0.0M
2025-08-04 64.14 64.14 61.89 62.19 0.0M
2025-08-01 62.31 63.50 59.55 63.50 0.0M
2025-07-31 63.18 63.61 61.94 63.34 0.0M
2025-07-30 64.00 64.07 62.40 62.50 0.0M
2025-07-29 64.64 64.64 62.57 64.60 0.0M
2025-07-28 64.96 64.96 62.26 64.07 0.0M
2025-07-25 65.41 65.88 64.46 64.46 0.0M
2025-07-24 64.34 65.39 63.67 65.39 0.0M
2025-07-23 63.96 65.70 63.96 65.65 0.0M
2025-07-22 63.28 65.27 63.28 65.27 0.0M
2025-07-21 64.60 64.92 62.01 64.92 0.0M
2025-07-18 64.50 64.59 64.07 64.07 0.0M
2025-07-17 64.86 64.95 64.45 64.45 0.0M
2025-07-16 65.88 65.88 63.57 64.45 0.0M
2025-07-15 64.45 65.88 64.45 65.80 0.0M
2025-07-14 65.70 65.75 64.45 65.75 0.0M
2025-07-11 65.77 65.77 64.23 65.75 0.0M
2025-07-10 64.90 65.30 64.10 65.30 0.0M
2025-07-09 65.35 65.35 64.90 64.90 0.0M
2025-07-08 64.18 65.77 64.06 64.85 0.0M
2025-07-07 64.64 65.28 64.64 65.14 0.0M
2025-07-04 63.07 65.39 63.07 64.64 0.0M
2025-07-03 64.57 64.63 64.21 64.36 0.0M
2025-07-02 63.79 64.57 63.66 64.19 0.0M
2025-07-01 64.49 64.49 63.82 64.41 0.0M
2025-06-30 64.99 64.99 63.09 64.84 0.0M
2025-06-27 63.55 64.87 63.55 64.42 0.0M
2025-06-26 63.45 65.43 63.41 64.85 0.0M
2025-06-25 63.01 65.00 63.01 64.06 0.0M
2025-06-24 64.66 64.99 63.05 63.10 0.0M
2025-06-23 65.75 65.75 64.00 64.00 0.0M
2025-06-20 65.87 65.87 64.61 65.76 0.0M
2025-06-18 64.04 65.87 64.04 65.87 0.0M
2025-06-17 64.03 64.98 64.03 64.98 0.0M
2025-06-16 64.01 65.00 64.01 65.00 0.0M
2025-06-13 65.87 65.87 64.01 64.03 0.0M
2025-06-12 65.71 65.87 62.51 65.87 0.0M
2025-06-11 65.84 65.84 65.28 65.30 0.0M
2025-06-10 65.51 65.52 65.51 65.51 0.0M
2025-06-09 65.87 65.87 62.59 65.51 0.0M
2025-06-06 66.15 66.23 65.84 65.84 0.0M
2025-06-05 65.84 66.15 65.68 66.15 0.0M
2025-06-04 66.17 66.47 65.84 65.85 0.0M
2025-06-03 65.99 66.35 65.84 66.18 0.0M
2025-06-02 66.48 66.48 65.20 65.93 0.0M
2025-05-30 65.50 66.64 65.50 66.64 0.0M
2025-05-29 66.39 66.66 65.43 66.59 0.0M
2025-05-28 66.07 66.43 65.40 66.43 0.0M
2025-05-27 65.65 66.28 64.98 66.07 0.0M
2025-05-26 66.44 66.44 65.00 65.00 0.0M
2025-05-23 66.51 66.51 65.87 66.39 0.0M
2025-05-22 65.84 66.45 65.84 66.41 0.0M
2025-05-21 65.62 66.44 65.54 66.27 0.0M
2025-05-20 65.75 66.21 65.75 66.21 0.0M
2025-05-19 65.53 66.78 65.53 66.15 0.0M
2025-05-16 65.86 66.69 65.86 65.95 0.0M
2025-05-15 66.10 66.70 65.91 66.19 0.0M
2025-05-14 66.37 66.99 65.85 66.10 0.0M
2025-05-13 65.96 66.43 65.77 65.86 0.0M
2025-05-12 66.48 66.48 65.44 65.96 0.0M
2025-05-09 65.79 66.50 65.40 65.94 0.0M
2025-05-08 65.75 65.99 65.22 65.80 0.0M
2025-05-07 65.76 66.61 65.75 65.75 0.0M
2025-05-06 65.81 65.81 65.24 65.74 0.0M
2025-05-05 66.44 66.44 65.20 65.81 0.0M
2025-05-02 65.91 66.41 65.36 65.94 0.0M
2025-04-30 65.86 66.24 65.52 65.84 0.0M
2025-04-29 65.52 66.96 65.52 65.86 0.0M
2025-04-28 65.52 65.59 65.52 65.59 0.0M
2025-04-25 65.99 67.60 65.52 65.52 0.0M
2025-04-24 65.52 66.00 65.52 65.99 0.0M
2025-04-23 65.99 65.99 65.00 65.52 0.0M
2025-04-22 65.52 66.00 65.00 66.00 0.0M
2025-04-17 66.00 66.00 65.22 65.52 0.0M
2025-04-16 65.04 65.99 65.04 65.38 0.0M
2025-04-15 65.40 66.76 64.96 65.72 0.0M
2025-04-14 65.39 66.90 65.39 65.70 0.0M
2025-04-11 65.39 65.91 65.39 65.59 0.0M
2025-04-10 65.99 65.99 65.39 65.39 0.0M
2025-04-09 66.56 67.76 64.90 65.39 0.0M
2025-04-08 66.66 67.89 65.60 65.90 0.0M
2025-04-07 66.34 66.34 64.69 65.68 0.0M
2025-04-04 67.09 67.09 64.31 65.68 0.0M
2025-04-03 65.43 66.97 64.15 66.43 0.0M
2025-04-02 65.77 65.92 64.63 64.77 0.0M
2025-04-01 65.68 65.68 64.20 65.11 0.0M
2025-03-31 65.27 66.00 63.87 66.00 0.0M
2025-03-28 65.27 65.27 61.88 65.26 0.2M
2025-03-27 65.23 65.25 62.91 65.25 0.0M
2025-03-26 65.90 65.90 61.47 65.21 0.0M
2025-03-25 63.15 65.99 61.35 65.90 0.0M
2025-03-24 60.68 67.48 59.34 62.51 0.2M
2025-03-21 58.84 61.50 58.70 60.68 0.0M
2025-03-20 59.36 64.07 58.70 59.94 0.0M
2025-03-19 59.78 59.96 59.12 59.36 0.0M
2025-03-18 59.30 59.77 58.70 59.77 0.0M
2025-03-17 59.31 59.97 59.01 59.30 0.0M
2025-03-14 58.78 59.96 58.32 58.72 0.0M
2025-03-13 58.78 59.96 58.78 58.78 0.0M
2025-03-12 59.14 59.97 58.63 58.78 0.0M
2025-03-11 58.79 58.84 57.98 58.83 0.0M
2025-03-10 59.68 59.68 58.27 58.79 0.0M
2025-03-07 58.79 59.09 57.45 58.27 0.0M
2025-03-06 56.76 62.54 56.76 58.40 0.0M
2025-03-05 56.98 57.97 56.81 57.96 0.0M
2025-02-28 57.64 57.99 57.11 57.47 0.0M
2025-02-27 57.00 57.47 56.50 57.06 0.0M
2025-02-26 56.57 57.68 56.57 57.00 0.0M
2025-02-25 57.83 57.88 57.37 57.68 0.0M
2025-02-24 57.53 57.88 57.15 57.58 0.0M
2025-02-21 57.79 57.88 57.40 57.53 0.0M
2025-02-20 57.72 57.83 57.44 57.76 0.0M
2025-02-19 57.85 57.85 56.01 57.36 0.0M
2025-02-18 57.48 57.51 56.01 57.51 0.0M
2025-02-17 57.90 57.90 56.14 57.47 0.0M
2025-02-14 56.28 57.42 56.01 57.32 0.0M
2025-02-13 57.84 57.84 56.01 57.43 0.0M
2025-02-12 57.81 57.81 55.01 57.32 0.0M
2025-02-11 56.70 57.84 56.50 57.40 0.0M
2025-02-10 58.86 58.86 56.01 57.86 0.0M
2025-02-07 58.67 58.67 57.98 58.27 0.0M
2025-02-06 58.67 58.67 58.17 58.21 0.0M
2025-02-05 58.57 58.66 57.99 58.25 0.0M
2025-02-04 57.98 58.17 57.98 57.99 0.0M
2025-02-03 57.98 58.57 57.98 58.47 0.0M
2025-01-31 59.58 59.58 58.42 58.91 0.0M
2025-01-30 58.93 58.98 58.31 58.97 0.0M
2025-01-29 59.69 59.99 58.30 58.34 0.0M
2025-01-28 59.51 59.98 58.92 59.10 0.0M
2025-01-27 58.30 59.39 58.30 58.92 0.0M
2025-01-24 59.99 59.99 58.30 59.39 0.0M
2025-01-23 58.88 60.18 58.30 59.99 0.0M
2025-01-22 58.35 60.05 58.30 58.31 0.0M
2025-01-21 59.01 59.66 58.30 58.31 0.0M
2025-01-20 59.84 59.84 59.21 59.69 0.0M
2025-01-17 60.19 60.19 54.78 59.84 0.0M
2025-01-16 60.10 60.19 60.10 60.15 0.0M
2025-01-15 61.00 61.00 60.00 60.11 0.0M
2025-01-14 61.00 61.00 60.06 60.42 0.0M
2025-01-13 62.47 62.47 61.28 61.28 0.0M
2025-01-10 62.04 62.04 61.28 61.85 0.0M
2025-01-09 62.78 62.78 60.01 61.42 0.0M
2025-01-08 64.22 64.66 59.89 62.74 0.0M
2025-01-07 64.34 64.66 63.29 63.60 0.0M
2025-01-06 64.66 64.66 62.97 63.77 0.0M
2025-01-03 63.82 64.67 63.82 64.66 0.0M
2025-01-02 64.62 64.62 63.48 63.82 0.0M