Max Retail FII

MAXR11
🏛️ brazil →
64.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 85.38 85.99 85.01 85.99 0.0M
2021-12-29 85.98 85.98 83.71 85.38 0.0M
2021-12-28 85.49 85.99 83.70 85.40 0.0M
2021-12-27 83.38 85.95 82.30 85.50 0.0M
2021-12-23 82.90 83.39 81.01 83.38 0.0M
2021-12-22 81.71 83.74 80.45 82.98 0.0M
2021-12-21 81.12 81.97 80.25 81.76 0.0M
2021-12-20 81.31 81.97 80.44 81.12 0.0M
2021-12-17 80.99 81.50 80.25 81.31 0.0M
2021-12-16 80.75 80.75 80.11 80.49 0.0M
2021-12-15 82.36 82.36 79.99 80.75 0.0M
2021-12-14 83.48 83.48 81.91 82.36 0.0M
2021-12-13 83.49 83.49 81.22 82.30 0.0M
2021-12-10 81.98 85.98 81.98 83.49 0.0M
2021-12-09 81.50 81.97 80.32 81.69 0.0M
2021-12-08 80.99 81.24 79.89 81.24 0.0M
2021-12-07 81.99 83.50 80.60 82.99 0.0M
2021-12-06 82.00 82.47 81.05 81.97 0.0M
2021-12-03 80.40 83.10 80.31 83.10 0.0M
2021-12-02 82.65 82.65 80.05 80.06 0.0M
2021-12-01 81.61 81.61 81.11 81.60 0.0M
2021-11-30 82.66 82.66 81.13 81.61 0.0M
2021-11-29 81.46 82.65 79.43 82.62 0.0M
2021-11-26 82.61 82.66 79.50 81.46 0.0M
2021-11-25 79.40 82.89 79.40 82.63 0.0M
2021-11-24 80.23 80.25 79.03 79.41 0.0M
2021-11-23 79.65 80.70 79.00 79.91 0.0M
2021-11-22 80.00 80.00 79.01 79.66 0.0M
2021-11-19 80.33 83.39 79.52 80.00 0.0M
2021-11-18 79.99 81.90 79.13 79.55 0.0M
2021-11-17 81.61 83.79 79.05 79.98 0.0M
2021-11-16 82.89 82.90 81.50 81.50 0.0M
2021-11-12 83.01 83.80 82.72 82.90 0.0M
2021-11-11 83.01 84.98 83.00 83.01 0.0M
2021-11-10 84.10 85.00 83.01 83.01 0.0M
2021-11-09 86.29 86.29 84.00 84.10 0.0M
2021-11-08 86.51 86.88 85.69 86.30 0.0M
2021-11-05 86.45 87.59 86.45 86.88 0.0M
2021-11-04 86.45 86.45 85.82 86.29 0.0M
2021-11-03 85.80 86.45 85.33 85.82 0.0M
2021-11-01 85.62 86.58 85.42 86.01 0.0M
2021-10-29 86.00 86.00 85.62 85.62 0.0M
2021-10-28 86.59 86.59 86.00 86.00 0.0M
2021-10-27 86.74 86.74 86.28 86.55 0.0M
2021-10-26 87.09 87.09 86.51 86.75 0.0M
2021-10-25 87.85 89.00 86.49 87.10 0.0M
2021-10-22 87.94 87.94 86.92 87.85 0.0M
2021-10-21 88.56 88.56 87.21 87.21 0.0M
2021-10-20 87.94 89.00 87.11 87.79 0.0M
2021-10-19 88.92 88.92 87.80 87.93 0.0M
2021-10-18 87.52 89.00 87.52 88.86 0.0M
2021-10-15 88.25 88.26 87.27 88.26 0.0M
2021-10-14 88.00 88.37 86.23 88.26 0.0M
2021-10-13 87.63 88.79 86.78 88.37 0.0M
2021-10-11 87.51 88.55 86.20 87.63 0.0M
2021-10-08 87.57 94.54 87.00 87.50 0.0M
2021-10-07 87.73 88.54 86.05 88.29 0.0M
2021-10-06 86.45 88.28 86.00 86.05 0.0M
2021-10-05 87.70 87.75 86.02 86.45 0.0M
2021-10-04 87.87 88.74 86.50 87.75 0.0M
2021-10-01 87.79 87.93 87.56 87.87 0.0M
2021-09-30 87.68 87.79 86.73 87.52 0.0M
2021-09-29 87.14 87.74 86.24 87.68 0.0M
2021-09-28 86.40 87.88 86.11 87.14 0.0M
2021-09-27 88.20 88.20 86.10 86.40 0.0M
2021-09-24 88.14 88.49 87.09 88.09 0.0M
2021-09-23 86.22 88.74 86.04 88.14 0.0M
2021-09-22 88.21 88.75 86.04 86.08 0.0M
2021-09-21 86.12 88.24 86.12 87.24 0.0M
2021-09-20 89.00 90.00 86.04 86.04 0.0M
2021-09-17 89.00 90.78 88.73 88.95 0.0M
2021-09-16 88.93 88.93 88.52 88.93 0.0M
2021-09-15 87.74 88.80 87.00 88.80 0.0M
2021-09-14 88.75 88.75 87.51 87.75 0.0M
2021-09-13 87.95 88.98 87.52 88.21 0.0M
2021-09-10 88.09 88.09 87.50 87.95 0.0M
2021-09-09 87.55 88.37 86.62 86.87 0.0M
2021-09-08 88.50 88.50 87.02 88.19 0.0M
2021-09-06 88.39 88.50 87.49 88.50 0.0M
2021-09-03 88.00 88.50 87.99 88.39 0.0M
2021-09-02 88.99 88.99 87.00 88.66 0.0M
2021-09-01 88.10 89.41 87.20 87.80 0.0M
2021-08-31 87.66 89.41 87.40 88.10 0.0M
2021-08-30 86.41 87.72 86.41 87.00 0.0M
2021-08-27 87.02 87.02 86.08 86.40 0.0M
2021-08-26 87.83 87.83 86.07 86.98 0.0M
2021-08-25 85.00 88.57 84.50 86.18 0.0M
2021-08-24 84.00 85.00 82.51 85.00 0.0M
2021-08-23 84.98 84.99 82.06 82.16 0.0M
2021-08-20 84.02 85.23 84.01 84.99 0.0M
2021-08-19 85.46 85.46 84.00 84.01 0.0M
2021-08-18 84.00 85.50 84.00 85.48 0.0M
2021-08-17 83.96 84.49 83.36 83.99 0.0M
2021-08-16 83.99 84.00 83.16 84.00 0.0M
2021-08-13 82.82 84.00 82.00 84.00 0.0M
2021-08-12 81.89 82.99 81.80 82.55 0.0M
2021-08-11 82.00 83.88 80.82 81.89 0.0M
2021-08-10 82.99 83.00 80.00 82.10 0.0M
2021-08-09 83.33 90.00 82.00 83.87 0.0M
2021-08-06 84.99 84.99 82.52 82.52 0.0M
2021-08-05 84.98 84.98 84.18 84.18 0.0M
2021-08-04 86.90 86.90 84.99 84.99 0.0M
2021-08-03 85.52 86.40 85.00 86.40 0.0M
2021-08-02 85.00 85.99 85.00 85.99 0.0M
2021-07-30 83.01 86.35 83.00 85.00 0.0M
2021-07-29 85.84 86.18 82.84 85.05 0.0M
2021-07-28 86.33 86.33 83.37 85.84 0.0M
2021-07-27 83.00 86.34 82.87 86.34 0.0M
2021-07-26 82.99 86.35 82.60 86.25 0.0M
2021-07-23 83.00 83.00 82.62 83.00 0.0M
2021-07-22 82.83 83.00 82.82 83.00 0.0M
2021-07-21 82.83 83.00 82.82 83.00 0.0M
2021-07-20 82.99 83.00 82.85 83.00 0.0M
2021-07-19 83.00 83.00 82.59 83.00 0.0M
2021-07-16 82.99 83.00 82.68 83.00 0.0M
2021-07-15 83.99 83.99 82.59 82.66 0.0M
2021-07-14 85.60 85.69 82.54 83.50 0.0M
2021-07-13 82.00 85.70 82.00 84.17 0.0M
2021-07-12 81.05 81.49 80.04 81.00 0.0M
2021-07-08 82.00 82.00 79.20 80.90 0.0M
2021-07-07 83.00 83.50 83.00 83.13 0.0M
2021-07-06 83.55 83.55 82.51 83.38 0.0M
2021-07-05 83.83 84.96 83.39 83.40 0.0M
2021-07-02 82.21 86.57 82.00 83.49 0.0M
2021-07-01 85.70 86.70 82.10 82.10 0.0M
2021-06-30 86.00 86.70 84.30 86.40 0.0M
2021-06-29 85.00 86.00 84.15 85.90 0.0M
2021-06-28 86.00 86.00 81.64 84.99 0.0M
2021-06-25 86.40 86.71 83.85 86.40 0.0M
2021-06-24 85.53 86.40 84.13 86.40 0.0M
2021-06-23 86.44 86.44 84.00 85.53 0.0M
2021-06-22 89.50 89.50 85.50 85.53 0.0M
2021-06-21 89.49 89.49 88.71 89.46 0.0M
2021-06-18 88.15 89.50 88.01 89.50 0.0M
2021-06-17 89.49 89.50 87.50 88.15 0.0M
2021-06-16 92.50 92.50 85.00 89.00 0.0M
2021-06-15 91.99 93.10 91.85 92.69 0.0M
2021-06-14 92.00 92.89 91.80 92.00 0.0M
2021-06-11 91.81 93.84 91.80 92.94 0.0M
2021-06-10 92.80 93.00 91.77 92.00 0.0M
2021-06-09 92.18 93.00 91.25 92.80 0.0M
2021-06-08 93.02 94.14 91.17 92.90 0.0M
2021-06-07 94.12 94.13 91.00 93.30 0.0M
2021-06-04 94.00 95.00 93.07 94.11 0.0M
2021-06-02 92.64 94.80 92.64 94.69 0.0M
2021-06-01 92.56 94.50 92.56 92.63 0.0M
2021-05-31 94.93 94.93 90.60 92.01 0.0M
2021-05-28 92.91 94.49 91.00 93.80 0.0M
2021-05-27 92.30 94.99 91.00 92.91 0.0M
2021-05-26 93.75 93.75 90.00 92.24 0.0M
2021-05-25 94.49 94.49 89.99 93.75 0.0M
2021-05-24 94.99 95.00 92.27 95.00 0.0M
2021-05-21 95.00 95.00 94.10 95.00 0.0M
2021-05-20 95.00 95.00 94.70 95.00 0.0M
2021-05-19 94.55 95.00 94.52 94.70 0.0M
2021-05-18 95.00 95.00 94.53 95.00 0.0M
2021-05-17 94.60 95.95 94.60 94.70 0.0M
2021-05-14 95.50 96.99 94.25 94.61 0.0M
2021-05-13 96.90 97.33 95.08 95.50 0.0M
2021-05-12 99.01 99.88 96.90 96.90 0.0M
2021-05-11 99.97 100.00 99.00 99.00 0.0M
2021-05-10 100.35 100.35 100.00 100.00 0.0M
2021-05-07 100.49 100.49 99.05 100.37 0.0M
2021-05-06 99.99 100.51 99.06 100.35 0.0M
2021-05-05 100.00 100.00 98.99 99.98 0.0M
2021-05-04 99.98 99.99 98.19 99.99 0.0M
2021-05-03 99.97 100.10 98.00 98.99 0.0M
2021-04-30 99.88 99.95 98.12 99.95 0.0M
2021-04-29 99.86 99.87 98.14 99.79 0.0M
2021-04-28 99.87 99.88 98.04 99.87 0.0M
2021-04-27 96.15 105.00 96.15 99.87 0.0M
2021-04-26 1,829.99 1,859.99 1,815.00 1,859.00 0.0M
2021-04-23 1,810.00 1,830.00 1,805.00 1,830.00 0.0M
2021-04-22 1,816.06 1,820.50 1,804.51 1,815.01 0.0M
2021-04-20 1,839.78 1,840.00 1,830.00 1,839.90 0.0M
2021-04-19 1,830.00 1,833.25 1,810.25 1,830.00 0.0M
2021-04-16 1,825.00 1,830.00 1,802.00 1,816.12 0.0M
2021-04-15 1,830.30 1,859.49 1,822.57 1,830.00 0.0M
2021-04-14 1,858.89 1,859.00 1,822.56 1,859.00 0.0M
2021-04-13 1,859.45 1,859.45 1,840.00 1,840.00 0.0M
2021-04-12 1,850.00 1,859.50 1,840.78 1,859.50 0.0M
2021-04-09 1,867.31 1,867.31 1,845.00 1,858.99 0.0M
2021-04-08 1,850.00 1,879.90 1,850.00 1,877.59 0.0M
2021-04-07 1,874.99 1,874.99 1,840.00 1,850.00 0.0M
2021-04-06 1,853.00 1,853.00 1,836.01 1,839.13 0.0M
2021-04-05 1,869.99 1,870.00 1,850.00 1,850.00 0.0M
2021-04-01 1,829.98 1,877.60 1,829.98 1,850.00 0.0M
2021-03-31 1,804.51 1,838.00 1,804.51 1,829.98 0.0M
2021-03-30 1,867.99 1,868.00 1,801.00 1,828.99 0.0M
2021-03-29 1,877.00 1,877.00 1,836.00 1,860.00 0.0M
2021-03-26 1,859.00 1,869.99 1,823.01 1,840.08 0.0M
2021-03-25 1,865.00 1,869.98 1,820.00 1,840.60 0.0M
2021-03-24 1,824.98 1,875.00 1,824.98 1,865.00 0.0M
2021-03-23 1,805.06 1,825.00 1,800.01 1,807.05 0.0M
2021-03-22 1,850.00 1,850.00 1,801.06 1,830.01 0.0M
2021-03-19 1,839.01 1,839.01 1,830.00 1,830.01 0.0M
2021-03-18 1,850.03 1,850.03 1,839.01 1,839.01 0.0M
2021-03-17 1,863.50 1,864.99 1,859.01 1,864.84 0.0M
2021-03-16 1,874.89 1,877.60 1,850.01 1,865.99 0.0M
2021-03-15 1,842.62 1,870.00 1,840.00 1,865.00 0.0M
2021-03-12 1,859.98 1,865.00 1,859.98 1,865.00 0.0M
2021-03-11 1,861.00 1,872.98 1,843.00 1,859.98 0.0M
2021-03-10 1,856.08 1,880.99 1,812.03 1,873.94 0.0M
2021-03-09 1,880.00 1,880.00 1,878.99 1,880.00 0.0M
2021-03-08 1,879.99 1,900.00 1,860.00 1,869.99 0.0M
2021-03-05 1,883.00 1,883.00 1,860.00 1,879.99 0.0M
2021-03-04 1,889.99 1,894.99 1,882.98 1,890.00 0.0M
2021-03-03 1,868.11 1,897.00 1,868.11 1,897.00 0.0M
2021-03-02 1,889.97 1,889.98 1,867.30 1,882.98 0.0M
2021-03-01 1,862.01 1,910.00 1,861.00 1,861.76 0.0M
2021-02-26 1,899.00 1,916.48 1,850.18 1,861.00 0.0M
2021-02-25 1,890.03 1,899.99 1,880.51 1,899.97 0.0M
2021-02-24 1,900.00 1,900.00 1,892.10 1,892.10 0.0M
2021-02-23 1,900.00 1,910.00 1,890.00 1,899.99 0.0M
2021-02-22 1,901.00 1,901.00 1,880.00 1,896.00 0.0M
2021-02-19 1,900.00 1,909.99 1,900.00 1,901.00 0.0M
2021-02-18 1,910.01 1,919.94 1,900.00 1,900.00 0.0M
2021-02-17 1,911.00 1,919.95 1,910.06 1,910.06 0.0M
2021-02-12 1,930.00 1,943.00 1,908.01 1,920.00 0.0M
2021-02-11 1,949.99 1,949.99 1,930.00 1,939.00 0.0M
2021-02-10 1,939.99 1,940.00 1,939.99 1,940.00 0.0M
2021-02-09 1,929.00 1,930.00 1,906.17 1,930.00 0.0M
2021-02-08 1,930.00 1,969.42 1,929.10 1,945.00 0.0M
2021-02-05 1,937.02 1,940.00 1,937.00 1,940.00 0.0M
2021-02-04 1,939.04 1,940.01 1,936.05 1,937.00 0.0M
2021-02-03 1,945.02 1,962.87 1,939.75 1,939.75 0.0M
2021-02-02 1,950.00 1,950.00 1,945.00 1,945.02 0.0M
2021-02-01 1,963.38 1,963.38 1,946.32 1,950.00 0.0M
2021-01-29 1,967.57 1,967.57 1,946.00 1,946.00 0.0M
2021-01-28 1,965.95 1,965.95 1,950.00 1,950.00 0.0M
2021-01-27 1,951.01 1,969.88 1,940.00 1,946.00 0.0M
2021-01-26 1,955.00 1,968.48 1,950.00 1,950.00 0.0M
2021-01-22 1,968.69 1,968.69 1,968.00 1,968.00 0.0M
2021-01-21 1,969.90 1,969.90 1,966.99 1,968.79 0.0M
2021-01-20 1,960.00 1,967.95 1,945.02 1,951.00 0.0M
2021-01-19 1,935.01 1,953.00 1,935.00 1,940.00 0.0M
2021-01-18 1,950.02 1,950.02 1,935.02 1,935.05 0.0M
2021-01-15 1,952.00 1,975.99 1,949.00 1,949.00 0.0M
2021-01-14 1,977.96 1,977.96 1,953.00 1,953.03 0.0M
2021-01-13 1,977.99 1,983.00 1,945.00 1,970.00 0.0M
2021-01-12 1,981.00 1,984.99 1,926.12 1,977.99 0.0M
2021-01-11 2,027.00 2,027.00 1,910.02 1,950.00 0.0M
2021-01-08 2,039.99 2,040.00 2,000.00 2,000.21 0.0M
2021-01-07 2,029.99 2,055.00 2,020.00 2,040.00 0.0M
2021-01-06 2,024.00 2,031.00 2,023.98 2,031.00 0.0M
2021-01-05 1,980.14 2,020.00 1,980.14 2,000.00 0.0M
2021-01-04 1,977.00 1,999.76 1,972.00 1,972.19 0.0M