Maxi Renda Fundo Invest Imobiliario FII (MXRF11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -1.17647058824 | 10.2 | 10.21 | 10.02 | 931715 | 10.17822032 | FU |
| 4 | -0.06 | -0.591715976331 | 10.14 | 10.25 | 10.02 | 1163573 | 10.16533171 | FU |
| 12 | -0.15 | -1.46627565982 | 10.23 | 10.39 | 10.02 | 1070018 | 10.21800878 | FU |
| 26 | -0.63 | -5.88235294118 | 10.71 | 10.77 | 10.02 | 1118286 | 10.32895732 | FU |
| 52 | -0.54 | -5.08474576271 | 10.62 | 11.25 | 10.02 | 1067723 | 10.5249209 | FU |
| 156 | -0.15 | -1.46627565982 | 10.23 | 11.25 | 8.81 | 809259 | 10.2527246 | FU |
| 260 | -1.73 | -14.6486028789 | 11.81 | 14.99 | 7.71 | 715696 | 10.3903012 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 10.08 | -0.11 | -1.08 | 10.19 | 10.19 | 10.02 | 2259185 |
| 1722029400 | 10.19 | 0.03 | 0.30 | 10.17 | 10.19 | 10.16 | 763966 |
| 1721943000 | 10.16 | -0.01 | -0.10 | 10.17 | 10.18 | 10.15 | 972687 |
| 1721856600 | 10.17 | -0.01 | -0.10 | 10.19 | 10.19 | 10.16 | 841756 |
| 1721770140 | 10.18 | -0.01 | -0.10 | 10.19 | 10.19 | 10.17 | 886075 |
| 1721683800 | 10.19 | 0.01 | 0.10 | 10.2 | 10.21 | 10.17 | 1194089 |
| 1721424600 | 10.18 | 0 | 0.00 | 10.19 | 10.19 | 10.17 | 696715 |
| 1721338200 | 10.18 | 0 | 0.00 | 10.19 | 10.2 | 10.17 | 878901 |
| 1721251800 | 10.18 | -0.02 | -0.20 | 10.2 | 10.21 | 10.18 | 2962793 |
| 1721165340 | 10.2 | 0 | 0.00 | 10.22 | 10.23 | 10.18 | 1198680 |
| 1721079000 | 10.2 | 0 | 0.00 | 10.22 | 10.25 | 10.18 | 1563963 |
| 1720819800 | 10.2 | 0.03 | 0.29 | 10.2 | 10.22 | 10.17 | 983483 |
| 1720733400 | 10.17 | 0.03 | 0.30 | 10.15 | 10.19 | 10.14 | 719643 |
| 1720647000 | 10.14 | 0 | 0.00 | 10.15 | 10.17 | 10.12 | 1138618 |
| 1720560540 | 10.14 | -0.02 | -0.20 | 10.18 | 10.19 | 10.12 | 1990103 |
| 1720474200 | 10.16 | -0.01 | -0.10 | 10.18 | 10.2 | 10.16 | 854894 |
| 1720215000 | 10.17 | 0.02 | 0.20 | 10.15 | 10.17 | 10.15 | 893610 |
| 1720128540 | 10.15 | 0.03 | 0.30 | 10.12 | 10.16 | 10.07 | 801899 |
| 1720042200 | 10.12 | 0.01 | 0.10 | 10.1 | 10.12 | 10.07 | 949793 |
| 1719955800 | 10.11 | -0.02 | -0.20 | 10.12 | 10.13 | 10.09 | 978544 |
| 1719869400 | 10.13 | -0.11 | -1.07 | 10.14 | 10.14 | 10.07 | 2001249 |
| 1719610200 | 10.24 | 0.05 | 0.49 | 10.22 | 10.25 | 10.2 | 1035563 |
| 1719523800 | 10.19 | 0.04 | 0.39 | 10.15 | 10.2 | 10.14 | 916861 |
| 1719437400 | 10.15 | 0.01 | 0.10 | 10.15 | 10.15 | 10.1 | 1044185 |
| 1719351000 | 10.14 | -0.06 | -0.59 | 10.2 | 10.21 | 10.12 | 906452 |
| 1719264600 | 10.2 | 0.04 | 0.39 | 10.15 | 10.2 | 10.13 | 1110476 |
| 1719005400 | 10.16 | 0.03 | 0.30 | 10.14 | 10.18 | 10.11 | 987186 |
| 1718918940 | 10.13 | 0.02 | 0.20 | 10.06 | 10.15 | 10.06 | 908873 |
| 1718832540 | 10.11 | -0.04 | -0.39 | 10.15 | 10.15 | 10.08 | 1073975 |
| 1718746200 | 10.15 | 0 | 0.00 | 10.15 | 10.17 | 10.12 | 934028 |
| 1718659800 | 10.15 | -0.03 | -0.29 | 10.18 | 10.19 | 10.12 | 1251169 |
| 1718400600 | 10.18 | 0.01 | 0.10 | 10.14 | 10.18 | 10.13 | 909714 |
| 1718314200 | 10.17 | 0.03 | 0.30 | 10.14 | 10.19 | 10.11 | 928311 |
| 1718227800 | 10.14 | -0.04 | -0.39 | 10.18 | 10.19 | 10.1 | 1094291 |
| 1718141400 | 10.18 | 0 | 0.00 | 10.18 | 10.2 | 10.16 | 740213 |
| 1718055000 | 10.18 | -0.01 | -0.10 | 10.19 | 10.21 | 10.17 | 1138416 |
| 1717795800 | 10.19 | -0.03 | -0.29 | 10.22 | 10.23 | 10.17 | 1084198 |
| 1717709400 | 10.22 | -0.01 | -0.10 | 10.23 | 10.24 | 10.2 | 1003623 |
| 1717622940 | 10.23 | 0.02 | 0.20 | 10.23 | 10.24 | 10.2 | 989707 |
| 1717536600 | 10.21 | -0.06 | -0.58 | 10.27 | 10.28 | 10.21 | 990995 |
| 1717450200 | 10.27 | -0.06 | -0.58 | 10.28 | 10.3 | 10.26 | 1107129 |
| 1717191000 | 10.33 | 0.02 | 0.19 | 10.32 | 10.33 | 10.31 | 1170228 |
| 1717018140 | 10.31 | -0.01 | -0.10 | 10.3 | 10.33 | 10.3 | 905145 |
| 1716931740 | 10.32 | 0.01 | 0.10 | 10.32 | 10.34 | 10.3 | 905332 |
| 1716845340 | 10.31 | -0.02 | -0.19 | 10.34 | 10.36 | 10.29 | 1035731 |
| 1716586200 | 10.33 | -0.03 | -0.29 | 10.38 | 10.39 | 10.33 | 902822 |
| 1716499800 | 10.36 | 0.05 | 0.48 | 10.34 | 10.37 | 10.32 | 1194150 |
| 1716413340 | 10.31 | -0.01 | -0.10 | 10.33 | 10.36 | 10.31 | 851296 |
| 1716327000 | 10.32 | -0.04 | -0.39 | 10.37 | 10.37 | 10.3 | 1071187 |
| 1716240600 | 10.36 | 0.02 | 0.19 | 10.36 | 10.38 | 10.31 | 1346955 |
| 1715981400 | 10.34 | -0.01 | -0.10 | 10.37 | 10.37 | 10.33 | 793872 |
| 1715895000 | 10.35 | 0.08 | 0.78 | 10.29 | 10.37 | 10.28 | 1721911 |
| 1715808600 | 10.27 | 0.01 | 0.10 | 10.23 | 10.27 | 10.23 | 1245637 |
| 1715722200 | 10.26 | -0.01 | -0.10 | 10.27 | 10.3 | 10.23 | 986580 |
| 1715635800 | 10.27 | -0.09 | -0.87 | 10.36 | 10.36 | 10.24 | 1351132 |
| 1715376600 | 10.36 | 0.01 | 0.10 | 10.35 | 10.36 | 10.33 | 815559 |
| 1715290140 | 10.35 | 0.04 | 0.39 | 10.34 | 10.36 | 10.32 | 753890 |
| 1715203800 | 10.31 | -0.02 | -0.19 | 10.34 | 10.36 | 10.3 | 783797 |
| 1715117400 | 10.33 | 0.05 | 0.49 | 10.3 | 10.34 | 10.28 | 798046 |
| 1715031000 | 10.28 | 0.06 | 0.59 | 10.23 | 10.29 | 10.23 | 1070980 |
| 1714771800 | 10.22 | -0.1 | -0.97 | 10.33 | 10.34 | 10.16 | 2108359 |
| 1714685400 | 10.32 | -0.11 | -1.05 | 10.35 | 10.36 | 10.28 | 1189941 |
| 1714512600 | 10.43 | 0 | 0.00 | 10.43 | 10.45 | 10.41 | 1100500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
