Maxi Renda Fundo Invest Imobiliario FII (MXRF11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.110497237569 | 9.05 | 9.08 | 9.01 | 1084028 | 9.03783873 | FU |
| 4 | 0.11 | 1.22905027933 | 8.95 | 9.22 | 8.94 | 1269551 | 9.07547664 | FU |
| 12 | 0.16 | 1.79775280899 | 8.9 | 9.53 | 8.86 | 1469737 | 9.11650859 | FU |
| 26 | -0.95 | -9.49050949051 | 10.01 | 10.11 | 8.76 | 1702142 | 9.33781503 | FU |
| 52 | -1.23 | -11.9533527697 | 10.29 | 10.52 | 8.76 | 1429305 | 9.70634283 | FU |
| 156 | -0.02 | -0.220264317181 | 9.08 | 11.25 | 8.76 | 1020468 | 10.05403415 | FU |
| 260 | -0.94 | -9.4 | 10 | 11.25 | 7.71 | 881667 | 10.1195051 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 9.06 | 0.05 | 0.55 | 9.03 | 9.06 | 9.02 | 1242862 |
| 1741901400 | 9.01 | -0.03 | -0.33 | 9.0399999 | 9.0399999 | 9.01 | 783093 |
| 1741814940 | 9.0399999 | 0 | 0.00 | 9.05 | 9.06 | 9.03 | 927390 |
| 1741728600 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.07 | 9.03 | 1281074 |
| 1741642140 | 9.0399999 | -0.01 | -0.11 | 9.05 | 9.08 | 9.03 | 1250744 |
| 1741382940 | 9.05 | 0.03 | 0.33 | 9.05 | 9.07 | 9.0399999 | 1177841 |
| 1741296540 | 9.02 | 0 | 0.00 | 9.02 | 9.05 | 9 | 1397708 |
| 1741210140 | 9.02 | -0.06 | -0.66 | 8.99 | 9.0399999 | 8.98 | 1166910 |
| 1740778200 | 9.08 | -0.02 | -0.22 | 9.11 | 9.14 | 9.06 | 1624857 |
| 1740691740 | 9.1 | -0.03 | -0.33 | 9.11 | 9.13 | 9.08 | 1107007 |
| 1740605400 | 9.13 | -0.05 | -0.54 | 9.15 | 9.16 | 9.1 | 1276630 |
| 1740519000 | 9.18 | 0.1 | 1.10 | 9.08 | 9.18 | 9.06 | 1583210 |
| 1740432540 | 9.08 | -0.04 | -0.44 | 9.14 | 9.16 | 9.06 | 1256767 |
| 1740173400 | 9.1199999 | -0.07 | -0.76 | 9.18 | 9.19 | 9.1 | 1078683 |
| 1740087000 | 9.19 | 0.09 | 0.99 | 9.1 | 9.22 | 9.06 | 1736093 |
| 1740000540 | 9.1 | 0.06 | 0.66 | 9.05 | 9.1 | 9.0399999 | 1196366 |
| 1739914140 | 9.0399999 | 0.01 | 0.11 | 9.03 | 9.07 | 9.02 | 1108092 |
| 1739827800 | 9.03 | 0.03 | 0.33 | 9.01 | 9.09 | 9 | 1765742 |
| 1739568600 | 9 | 0.08 | 0.90 | 8.95 | 9 | 8.94 | 1133713 |
| 1739482140 | 8.92 | -0.03 | -0.34 | 8.97 | 8.98 | 8.91 | 1087247 |
| 1739395740 | 8.95 | -0.01 | -0.11 | 8.96 | 9 | 8.93 | 1049635 |
| 1739309400 | 8.96 | -0.03 | -0.33 | 8.99 | 9 | 8.96 | 1067139 |
| 1739222940 | 8.99 | 0 | 0.00 | 9.02 | 9.0399999 | 8.96 | 1329205 |
| 1738963800 | 8.99 | 0 | 0.00 | 9 | 9.02 | 8.97 | 975776 |
| 1738877340 | 8.99 | 0.02 | 0.22 | 8.99 | 9.02 | 8.97 | 1086346 |
| 1738790940 | 8.97 | -0.03 | -0.33 | 9.02 | 9.03 | 8.95 | 1277166 |
| 1738704600 | 9 | -0.03 | -0.33 | 9.01 | 9.02 | 8.95 | 1831506 |
| 1738618200 | 9.03 | -0.18 | -1.95 | 9.05 | 9.09 | 9 | 1714066 |
| 1738358940 | 9.21 | 0.07 | 0.77 | 9.16 | 9.24 | 9.14 | 1356626 |
| 1738272540 | 9.14 | 0.07 | 0.77 | 9.08 | 9.17 | 9.06 | 1352656 |
| 1738186200 | 9.07 | 0 | 0.00 | 9.07 | 9.14 | 9.05 | 1229252 |
| 1738099740 | 9.07 | -0.03 | -0.33 | 9.1 | 9.1199999 | 9.02 | 1243835 |
| 1738013340 | 9.1 | -0.06 | -0.66 | 9.15 | 9.16 | 9.08 | 1344277 |
| 1737754200 | 9.16 | 0.11 | 1.22 | 9.05 | 9.18 | 9.05 | 1870978 |
| 1737667740 | 9.05 | -0.02 | -0.22 | 9.07 | 9.1 | 9.02 | 1124120 |
| 1737581400 | 9.07 | -0.03 | -0.33 | 9.1199999 | 9.14 | 9.06 | 1166512 |
| 1737495000 | 9.1 | 0.01 | 0.11 | 9.1 | 9.16 | 9.09 | 1495913 |
| 1737408600 | 9.09 | -0.05 | -0.55 | 9.16 | 9.2 | 9.08 | 1720006 |
| 1737149400 | 9.14 | -0.17 | -1.83 | 9.25 | 9.28 | 9.07 | 1913466 |
| 1737062940 | 9.31 | -0.08 | -0.85 | 9.39 | 9.4 | 9.3 | 1238820 |
| 1736976540 | 9.39 | 0.14 | 1.51 | 9.2899999 | 9.39 | 9.27 | 1450432 |
| 1736890140 | 9.25 | 0.05 | 0.54 | 9.26 | 9.35 | 9.21 | 1325392 |
| 1736803740 | 9.2 | -0.15 | -1.60 | 9.35 | 9.3699999 | 9.16 | 1488921 |
| 1736544540 | 9.35 | 0.02 | 0.21 | 9.33 | 9.3699999 | 9.3 | 1025599 |
| 1736458140 | 9.33 | -0.09 | -0.96 | 9.42 | 9.44 | 9.2899999 | 1203345 |
| 1736371740 | 9.42 | -0.02 | -0.21 | 9.44 | 9.47 | 9.34 | 1558708 |
| 1736285400 | 9.44 | 0.07 | 0.75 | 9.3699999 | 9.53 | 9.33 | 2501945 |
| 1736198940 | 9.3699999 | 0.06 | 0.64 | 9.33 | 9.3699999 | 9.3 | 1368494 |
| 1735939740 | 9.31 | 0.05 | 0.54 | 9.28 | 9.3699999 | 9.27 | 1116695 |
| 1735853400 | 9.26 | -0.11 | -1.17 | 9.36 | 9.36 | 9.25 | 1398318 |
| 1735594200 | 9.3699999 | 0.04 | 0.43 | 9.39 | 9.48 | 9.34 | 1569517 |
| 1735334940 | 9.33 | 0.23 | 2.53 | 9.13 | 9.33 | 9.13 | 1836002 |
| 1735248540 | 9.1 | 0.11 | 1.22 | 9.02 | 9.13 | 9.02 | 1933438 |
| 1734989340 | 8.99 | 0.13 | 1.47 | 8.95 | 9.05 | 8.93 | 2091864 |
| 1734730200 | 8.86 | 0.01 | 0.11 | 8.9 | 9.05 | 8.86 | 5867427 |
| 1734643800 | 8.85 | -0.05 | -0.56 | 8.9 | 8.97 | 8.76 | 2264843 |
| 1734557400 | 8.9 | -0.08 | -0.89 | 9 | 9.0399999 | 8.85 | 2236869 |
| 1734470940 | 8.98 | -0.12 | -1.32 | 9.1 | 9.11 | 8.95 | 2248709 |
| 1734384540 | 9.1 | 0.02 | 0.22 | 9.15 | 9.19 | 9.08 | 1704600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
