FII Hotel Maxinvest

HTMX11
🏛️ brazil →
135.62
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 138.32 138.32 138.30 138.30 0.0K
10:05 138.29 138.29 138.29 138.29 0.0K
10:10 138.30 138.30 138.21 138.21 0.0K
10:15 138.21 138.21 138.21 138.21 0.0K
10:20 138.21 138.21 138.21 138.21 0.0K
10:25 138.29 138.29 138.25 138.25 0.0K
10:35 138.25 138.25 138.25 138.25 0.0K
10:40 138.25 138.25 138.13 138.13 0.4K
10:45 138.21 138.21 138.03 138.03 0.0K
10:50 138.19 138.19 138.18 138.19 0.0K
10:55 138.19 138.20 138.19 138.19 0.0K
11:00 138.20 138.20 138.15 138.15 0.0K
11:05 138.15 138.18 138.15 138.17 0.0K
11:10 138.17 138.17 138.17 138.17 0.0K
11:15 138.17 138.17 138.10 138.17 0.0K
11:20 138.17 138.18 138.17 138.18 0.0K
11:25 138.18 138.18 138.17 138.17 0.0K
11:30 138.18 138.18 138.18 138.18 0.0K
11:35 138.18 138.18 138.18 138.18 0.0K
11:40 138.18 138.18 138.18 138.18 0.0K
11:45 138.18 138.18 138.18 138.18 0.0K
11:50 138.18 138.18 138.12 138.12 0.0K
11:55 138.19 138.19 138.19 138.19 0.0K
12:00 138.19 138.19 138.19 138.19 0.0K
12:05 138.19 138.19 138.19 138.19 0.0K
12:10 138.18 138.18 138.13 138.13 0.0K
12:15 138.11 138.17 138.11 138.17 0.1K
12:20 138.18 138.18 138.10 138.10 0.0K
12:25 138.16 138.16 138.16 138.16 0.0K
12:30 138.16 138.18 138.16 138.18 0.0K
12:40 138.18 138.18 138.18 138.18 0.0K
12:45 138.18 138.18 138.18 138.18 0.0K
12:50 138.18 138.18 138.18 138.18 0.0K
12:55 138.17 138.17 138.02 138.12 0.0K
13:00 138.01 138.13 138.01 138.13 0.0K
13:10 138.13 138.13 138.13 138.13 0.0K
13:15 138.14 138.15 138.14 138.15 0.0K
13:20 138.17 138.17 138.14 138.14 0.1K
13:25 138.17 138.17 138.17 138.17 0.0K
13:30 138.17 138.17 138.14 138.17 0.0K
13:40 138.17 138.17 138.17 138.17 0.0K
13:45 138.17 138.17 138.17 138.17 0.0K
13:50 138.17 138.17 138.13 138.17 0.0K
13:55 138.13 138.17 138.13 138.17 0.0K
14:00 138.17 138.17 138.16 138.17 0.1K
14:05 138.17 138.17 138.15 138.15 0.0K
14:10 138.14 138.15 138.14 138.15 0.0K
14:15 138.15 138.15 138.14 138.15 0.1K
14:20 138.15 138.15 138.15 138.15 0.0K
14:25 138.15 138.17 138.14 138.17 0.0K
14:30 138.17 138.17 138.17 138.17 0.0K
14:35 138.13 138.17 138.13 138.16 0.1K
14:40 138.17 138.17 138.17 138.17 0.0K
14:45 138.17 138.17 138.17 138.17 0.0K
14:50 138.16 138.17 138.16 138.17 0.0K
14:55 138.17 138.19 138.15 138.19 0.1K
15:00 138.19 138.19 138.19 138.19 0.0K
15:05 138.19 138.20 138.19 138.20 0.1K
15:10 138.20 138.24 138.20 138.24 0.0K
15:15 138.24 138.24 138.24 138.24 0.0K
15:20 138.23 138.23 138.23 138.23 0.0K
15:30 138.19 138.23 138.19 138.23 0.0K
15:40 138.23 138.23 138.23 138.23 0.0K
15:45 138.23 138.23 138.23 138.23 0.0K
15:55 138.25 138.25 138.25 138.25 0.0K
16:00 138.25 138.25 138.25 138.25 0.0K
16:05 138.23 138.24 138.23 138.24 0.0K
16:10 138.24 138.25 138.24 138.25 0.0K
16:15 138.24 138.25 138.24 138.25 0.0K
16:20 138.23 138.23 138.20 138.20 0.0K
16:25 138.23 138.23 138.15 138.15 0.0K
16:30 138.15 138.20 138.13 138.13 0.1K
16:35 138.13 138.13 138.12 138.12 0.0K
16:40 138.12 138.12 138.11 138.11 0.0K
16:45 138.11 138.18 138.02 138.05 0.3K
16:50 138.19 138.20 138.02 138.02 0.0K
16:55 138.02 138.02 138.02 138.02 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-07 138.10 139.23 137.60 135.62 0.0M
2025-10-06 138.23 139.00 138.02 138.11 0.0M
2025-10-03 138.32 138.32 137.99 138.02 0.0M
2025-10-02 138.70 139.21 138.01 138.32 0.0M
2025-10-01 138.25 139.88 137.20 139.18 0.0M
2025-09-30 139.49 139.90 139.20 139.80 0.0M
2025-09-29 139.36 139.63 138.50 139.63 0.0M
2025-09-26 138.88 139.31 138.33 138.50 0.0M
2025-09-25 138.40 139.18 138.15 138.20 0.0M
2025-09-24 138.10 138.99 138.10 138.60 0.0M
2025-09-23 138.30 139.12 137.91 138.20 0.0M
2025-09-22 139.64 139.68 138.33 139.20 0.0M
2025-09-19 138.00 139.68 138.00 139.63 0.0M
2025-09-18 139.80 139.94 138.36 138.99 0.0M
2025-09-17 139.82 139.87 138.76 138.90 0.0M
2025-09-16 138.40 139.45 138.20 138.70 0.0M
2025-09-15 138.20 139.00 138.11 138.40 0.0M
2025-09-12 138.03 138.50 138.01 138.29 0.0M
2025-09-11 137.05 138.48 137.05 138.03 0.0M
2025-09-10 137.15 137.19 136.93 137.06 0.0M
2025-09-09 137.10 139.00 136.86 136.88 0.0M
2025-09-08 137.27 137.32 136.90 136.96 0.0M
2025-09-05 136.90 137.28 136.50 137.28 0.0M
2025-09-04 137.00 137.37 136.54 136.90 0.0M
2025-09-03 136.91 137.00 136.76 136.85 0.0M
2025-09-02 137.89 138.51 136.50 136.90 0.0M
2025-09-01 138.95 138.95 137.13 137.22 0.0M
2025-08-29 138.91 138.95 138.49 138.82 0.0M
2025-08-28 138.16 138.95 137.96 138.92 0.0M
2025-08-27 138.84 138.84 138.08 138.13 0.0M
2025-08-26 138.45 138.95 138.07 138.07 0.0M
2025-08-25 138.89 138.89 138.23 138.43 0.0M
2025-08-22 139.12 139.84 139.10 139.30 0.0M
2025-08-21 139.30 139.92 139.12 139.12 0.0M
2025-08-20 139.94 139.94 139.30 139.30 0.0M
2025-08-19 140.68 140.68 139.71 139.95 0.0M
2025-08-18 140.90 140.90 140.24 140.40 0.0M
2025-08-15 140.71 141.00 140.01 140.16 0.0M
2025-08-14 140.00 140.80 140.00 140.24 0.0M
2025-08-13 139.78 140.99 139.70 139.98 0.0M
2025-08-12 139.30 140.12 139.30 139.65 0.0M
2025-08-11 141.03 141.03 139.15 139.80 0.0M
2025-08-08 140.79 141.02 140.03 140.27 0.0M
2025-08-07 141.00 141.07 140.40 140.79 0.0M
2025-08-06 140.90 141.65 139.99 139.99 0.0M
2025-08-05 140.93 142.34 140.86 140.90 0.0M
2025-08-04 143.15 143.15 140.00 140.93 0.0M
2025-08-01 141.02 143.70 140.28 143.40 0.0M
2025-07-31 144.50 145.56 141.41 145.47 0.0M
2025-07-30 144.00 144.89 143.00 143.63 0.0M
2025-07-29 144.94 144.95 143.83 144.86 0.0M
2025-07-28 143.54 144.97 143.53 143.53 0.0M
2025-07-25 143.74 144.20 143.51 143.80 0.0M
2025-07-24 144.44 144.54 143.71 143.79 0.0M
2025-07-23 144.40 144.55 143.65 143.65 0.0M
2025-07-22 143.51 144.26 143.51 143.97 0.0M
2025-07-21 145.00 145.27 143.00 143.51 0.0M
2025-07-18 145.94 145.97 145.00 145.00 0.0M
2025-07-17 145.00 146.16 143.53 145.00 0.0M
2025-07-16 145.60 146.17 145.50 145.55 0.0M
2025-07-15 145.27 145.67 145.06 145.60 0.0M
2025-07-14 143.74 145.25 143.74 145.25 0.0M
2025-07-11 143.61 143.95 143.20 143.73 0.0M
2025-07-10 143.59 143.59 142.98 143.40 0.0M
2025-07-09 143.93 143.99 143.01 143.59 0.0M
2025-07-08 143.95 143.95 143.63 143.75 0.0M
2025-07-07 143.78 143.86 143.10 143.70 0.0M
2025-07-04 143.07 143.79 142.15 143.79 0.0M
2025-07-03 143.97 143.98 143.25 143.28 0.0M
2025-07-02 143.28 143.82 142.75 143.10 0.0M
2025-07-01 145.16 145.16 142.14 143.28 0.0M
2025-06-30 143.04 144.02 143.04 143.80 0.0M
2025-06-27 141.92 143.16 141.23 142.91 0.0M
2025-06-26 140.91 141.76 140.58 141.76 0.0M
2025-06-25 140.87 141.17 140.53 140.91 0.0M
2025-06-24 140.89 141.27 140.04 140.92 0.0M
2025-06-23 142.02 142.88 142.02 142.11 0.0M
2025-06-20 141.85 142.93 141.85 142.30 0.0M
2025-06-18 142.65 142.65 141.60 141.85 0.0M
2025-06-17 141.99 142.13 141.21 141.60 0.0M
2025-06-16 142.31 142.96 141.31 142.20 0.0M
2025-06-13 141.78 142.00 141.04 142.00 0.0M
2025-06-12 142.79 143.70 141.03 141.21 0.0M
2025-06-11 142.05 143.28 142.05 142.81 0.0M
2025-06-10 143.69 143.73 142.00 143.13 0.0M
2025-06-09 143.05 143.59 142.30 142.30 0.0M
2025-06-06 143.50 143.94 142.30 143.05 0.0M
2025-06-05 143.31 144.38 143.21 143.22 0.0M
2025-06-04 144.40 144.40 143.17 143.31 0.0M
2025-06-03 142.29 143.88 142.29 143.05 0.0M
2025-06-02 141.60 147.00 140.60 142.29 0.0M
2025-05-30 137.27 138.46 136.61 138.46 0.0M
2025-05-29 135.91 137.17 135.49 137.17 0.0M
2025-05-28 134.88 135.88 134.63 135.00 0.0M
2025-05-27 134.60 135.06 134.51 134.88 0.0M
2025-05-26 134.66 135.39 134.03 134.61 0.0M
2025-05-23 136.93 136.93 135.75 136.90 0.0M
2025-05-22 136.55 137.50 135.67 136.80 0.0M
2025-05-21 136.25 136.48 135.85 136.30 0.0M
2025-05-20 135.43 136.31 135.43 135.50 0.0M
2025-05-19 136.50 136.60 135.44 135.44 0.0M
2025-05-16 135.80 136.89 135.80 136.54 0.0M
2025-05-15 137.61 138.48 135.00 135.86 0.0M
2025-05-14 137.51 138.43 137.00 137.55 0.0M
2025-05-13 138.50 139.00 137.00 137.51 0.0M
2025-05-12 138.21 139.88 137.70 138.75 0.0M
2025-05-09 138.22 138.41 137.12 138.21 0.0M
2025-05-08 136.90 138.85 136.16 138.10 0.0M
2025-05-07 136.50 137.17 136.01 136.23 0.0M
2025-05-06 138.25 138.70 136.02 136.02 0.0M
2025-05-05 140.32 143.29 137.30 138.25 0.0M
2025-05-02 140.99 140.99 139.53 140.32 0.0M
2025-04-30 141.61 142.57 140.72 141.65 0.0M
2025-04-29 141.03 141.03 140.09 140.53 0.0M
2025-04-28 140.36 141.32 138.12 139.82 0.0M
2025-04-25 139.02 141.17 138.91 140.21 0.0M
2025-04-24 138.99 140.02 138.65 139.75 0.0M
2025-04-23 140.93 141.69 138.49 138.52 0.0M
2025-04-22 138.99 142.10 138.89 140.93 0.0M
2025-04-17 138.88 138.88 138.05 138.61 0.0M
2025-04-16 137.73 138.88 137.73 138.49 0.0M
2025-04-15 138.11 138.98 137.93 138.88 0.0M
2025-04-14 137.99 138.96 137.99 138.40 0.0M
2025-04-11 138.74 139.00 137.79 137.93 0.0M
2025-04-10 138.37 140.00 138.27 138.74 0.0M
2025-04-09 138.71 140.40 137.59 138.37 0.0M
2025-04-08 140.50 141.57 138.53 138.73 0.0M
2025-04-07 141.57 142.00 140.31 140.38 0.0M
2025-04-04 142.21 142.54 141.62 141.66 0.0M
2025-04-03 143.00 143.40 142.17 142.21 0.0M
2025-04-02 143.86 144.20 142.50 142.51 0.0M
2025-04-01 142.99 144.50 142.35 143.18 0.0M
2025-03-31 143.75 144.68 142.22 142.56 0.0M
2025-03-28 143.09 143.89 143.09 143.47 0.0M
2025-03-27 143.09 143.95 143.09 143.20 0.0M
2025-03-26 142.78 143.57 142.78 143.07 0.0M
2025-03-25 143.10 143.20 142.56 143.04 0.0M
2025-03-24 143.36 144.95 143.09 143.93 0.0M
2025-03-21 142.50 143.81 142.50 143.36 0.0M
2025-03-20 142.49 142.93 142.30 142.40 0.0M
2025-03-19 142.53 144.10 142.30 142.50 0.0M
2025-03-18 143.50 145.50 142.00 142.97 0.0M
2025-03-17 145.76 146.05 142.45 143.45 0.0M
2025-03-14 145.10 145.89 145.04 145.76 0.0M
2025-03-13 145.15 145.97 145.10 145.13 0.0M
2025-03-12 145.35 146.14 145.11 145.15 0.0M
2025-03-11 145.60 147.07 145.02 145.36 0.0M
2025-03-10 145.39 147.88 145.39 145.60 0.0M
2025-03-07 145.50 148.45 145.14 145.27 0.0M
2025-03-06 145.55 145.90 145.08 145.23 0.0M
2025-03-05 148.70 148.70 145.07 145.20 0.0M
2025-02-28 149.06 150.01 148.69 149.64 0.0M
2025-02-27 149.42 149.61 148.10 149.06 0.0M
2025-02-26 149.51 150.02 147.88 149.62 0.0M
2025-02-25 148.86 150.35 148.61 150.35 0.0M
2025-02-24 151.00 151.43 148.75 148.86 0.0M
2025-02-21 148.99 150.99 148.60 150.99 0.0M
2025-02-20 148.62 149.70 148.16 148.90 0.0M
2025-02-19 149.20 149.88 148.50 148.94 0.0M
2025-02-18 151.40 151.40 148.03 149.33 0.0M
2025-02-17 151.17 151.99 150.80 150.83 0.0M
2025-02-14 153.33 153.33 151.33 152.00 0.0M
2025-02-13 150.97 153.40 150.22 153.40 0.0M
2025-02-12 150.10 150.97 149.91 150.97 0.0M
2025-02-11 152.46 152.46 149.72 150.10 0.0M
2025-02-10 153.13 153.88 151.13 151.80 0.0M
2025-02-07 153.99 153.99 152.78 153.11 0.0M
2025-02-06 154.97 154.97 153.18 154.00 0.0M
2025-02-05 154.98 155.25 154.01 155.15 0.0M
2025-02-04 154.73 155.40 153.55 154.98 0.0M
2025-02-03 157.49 157.49 150.46 154.72 0.0M
2025-01-31 157.91 159.45 156.77 156.77 0.0M
2025-01-30 158.75 159.62 156.77 157.76 0.0M
2025-01-29 156.77 163.00 156.65 158.69 0.0M
2025-01-28 156.57 158.71 155.05 156.77 0.0M
2025-01-27 161.45 161.45 156.29 156.57 0.0M
2025-01-24 168.70 168.70 160.17 160.17 0.0M
2025-01-23 171.00 171.98 168.36 168.72 0.0M
2025-01-22 172.45 172.49 170.69 170.70 0.0M
2025-01-21 172.50 173.04 171.49 171.49 0.0M
2025-01-20 172.00 173.98 171.53 172.50 0.0M
2025-01-17 173.66 175.00 171.49 171.49 0.0M
2025-01-16 173.60 178.88 173.60 173.66 0.0M
2025-01-15 171.58 173.87 171.58 173.60 0.0M
2025-01-14 173.75 174.96 171.49 171.49 0.0M
2025-01-13 167.80 173.57 167.80 171.78 0.0M
2025-01-10 167.05 168.50 165.40 167.79 0.0M
2025-01-09 161.90 165.99 161.17 165.39 0.0M
2025-01-08 161.85 161.87 161.01 161.01 0.0M
2025-01-07 158.88 160.93 158.58 160.80 0.0M
2025-01-06 157.70 158.88 157.70 158.79 0.0M
2025-01-03 157.57 157.64 157.04 157.60 0.0M
2025-01-02 157.82 157.87 155.01 157.57 0.0M