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
2023-12-28 55.10 55.83 55.10 55.55 0.0M
2023-12-27 55.26 55.26 54.39 55.10 0.0M
2023-12-26 55.84 55.84 54.41 54.79 0.0M
2023-12-22 55.83 55.83 55.64 55.83 0.0M
2023-12-21 55.09 55.83 55.09 55.83 0.0M
2023-12-20 54.72 55.09 54.09 55.07 0.0M
2023-12-19 54.15 54.39 53.66 54.13 0.0M
2023-12-18 54.24 55.08 53.66 54.13 0.0M
2023-12-15 53.66 54.38 53.56 54.24 0.0M
2023-12-14 53.66 54.37 53.38 53.38 0.0M
2023-12-13 53.69 53.69 53.38 53.66 0.0M
2023-12-12 54.30 54.31 52.71 53.38 0.0M
2023-12-11 53.96 55.08 53.95 54.36 0.0M
2023-12-08 53.81 54.74 53.81 54.59 0.0M
2023-12-07 53.83 53.83 53.48 53.82 0.0M
2023-12-06 53.82 53.83 53.30 53.47 0.0M
2023-12-05 53.11 54.22 52.39 53.83 0.0M
2023-12-04 53.11 53.11 52.44 53.03 0.0M
2023-12-01 53.00 53.00 51.70 52.77 0.0M
2023-11-30 52.49 52.96 52.16 52.94 0.0M
2023-11-29 51.98 52.49 51.98 52.49 0.0M
2023-11-28 52.24 52.93 51.79 52.12 0.0M
2023-11-27 51.71 52.32 51.70 52.24 0.0M
2023-11-24 52.36 52.36 51.54 51.71 0.0M
2023-11-23 51.98 52.63 51.66 51.75 0.0M
2023-11-22 52.70 52.70 51.54 51.98 0.0M
2023-11-21 52.39 52.39 51.85 52.39 0.0M
2023-11-20 53.00 53.00 51.54 52.03 0.0M
2023-11-17 53.04 53.11 52.25 52.39 0.0M
2023-11-16 52.39 52.93 52.39 52.39 0.0M
2023-11-14 52.97 53.47 51.98 52.39 0.0M
2023-11-13 52.32 52.68 51.60 51.98 0.0M
2023-11-10 53.51 53.51 51.54 53.40 0.0M
2023-11-09 53.53 53.53 51.53 52.49 0.0M
2023-11-08 51.40 52.07 50.83 52.02 0.0M
2023-11-07 51.50 51.78 51.15 51.41 0.0M
2023-11-06 51.57 51.79 50.78 51.15 0.0M
2023-11-03 50.84 51.22 50.40 51.21 0.0M
2023-11-01 51.31 51.50 50.84 50.84 0.0M
2023-10-31 49.77 51.66 49.77 51.32 0.0M
2023-10-30 49.77 50.71 49.75 49.77 0.0M
2023-10-27 51.22 51.29 49.75 49.75 0.0M
2023-10-26 51.60 52.15 51.22 51.22 0.0M
2023-10-25 51.56 52.17 51.52 51.61 0.0M
2023-10-24 51.43 52.18 51.43 51.56 0.0M
2023-10-23 52.58 52.58 51.07 51.36 0.0M
2023-10-20 52.91 52.91 52.28 52.59 0.0M
2023-10-19 52.60 52.91 52.60 52.91 0.0M
2023-10-18 53.26 53.26 52.45 52.57 0.0M
2023-10-17 52.57 53.64 52.54 52.59 0.0M
2023-10-16 53.53 53.53 52.22 52.57 0.0M
2023-10-13 52.95 52.95 51.96 51.96 0.0M
2023-10-11 52.96 52.99 52.01 52.72 0.0M
2023-10-10 53.66 53.66 52.10 52.95 0.0M
2023-10-09 52.75 53.78 52.75 53.66 0.0M
2023-10-06 53.88 53.95 53.18 53.18 0.0M
2023-10-05 53.46 53.92 53.11 53.11 0.0M
2023-10-04 53.92 53.92 52.64 53.46 0.0M
2023-10-03 52.94 53.93 52.86 52.86 0.0M
2023-10-02 52.94 52.94 52.52 52.86 0.0M
2023-09-29 52.54 52.94 52.52 52.93 0.0M
2023-09-28 52.92 52.92 52.21 52.54 0.0M
2023-09-27 54.08 54.08 52.21 52.21 0.0M
2023-09-26 53.44 54.09 52.78 54.09 0.0M
2023-09-25 53.28 53.32 52.69 52.92 0.0M
2023-09-22 53.18 53.47 52.57 53.28 0.0M
2023-09-21 52.41 53.39 52.41 53.18 0.0M
2023-09-20 53.44 53.44 52.95 53.18 0.0M
2023-09-19 53.46 53.47 52.94 53.40 0.0M
2023-09-18 53.14 53.46 52.38 53.46 0.0M
2023-09-15 52.27 53.14 52.27 53.14 0.0M
2023-09-14 52.24 53.18 51.56 52.21 0.0M
2023-09-13 51.97 54.13 51.92 52.23 0.0M
2023-09-12 51.63 51.97 51.56 51.92 0.0M
2023-09-11 51.58 52.06 51.38 51.56 0.0M
2023-09-09 74.05 74.05 74.05 74.05 0.0M
2023-09-08 51.58 51.58 50.86 51.58 0.0M
2023-09-06 51.60 51.62 51.27 51.57 0.0M
2023-09-05 51.21 51.61 51.20 51.60 0.0M
2023-09-04 51.18 51.62 51.18 51.58 0.0M
2023-09-02 73.30 73.30 73.30 73.30 0.0M
2023-09-01 51.55 51.55 50.85 51.17 0.0M
2023-08-31 51.62 51.62 50.95 51.55 0.0M
2023-08-30 51.52 51.55 50.86 51.55 0.0M
2023-08-29 51.53 51.55 50.86 50.86 0.0M
2023-08-28 50.22 51.50 49.32 51.50 0.0M
2023-08-25 51.10 51.10 49.87 50.21 0.0M
2023-08-24 51.86 52.88 48.92 50.50 0.0M
2023-08-23 50.92 51.09 50.26 51.08 0.0M
2023-08-22 50.91 51.30 50.91 50.91 0.0M
2023-08-21 51.87 51.87 50.90 50.90 0.0M
2023-08-18 50.94 51.52 50.86 51.45 0.0M
2023-08-17 51.69 51.69 50.85 50.85 0.0M
2023-08-16 51.76 51.76 50.19 50.94 0.0M
2023-08-15 51.21 51.27 51.06 51.06 0.0M
2023-08-14 51.36 51.36 50.80 51.06 0.0M
2023-08-11 51.46 51.46 50.80 51.16 0.0M
2023-08-10 51.54 52.21 50.15 50.85 0.0M
2023-08-09 52.22 52.22 51.08 51.55 0.0M
2023-08-08 55.70 55.70 51.69 52.23 0.0M
2023-08-07 52.08 52.26 51.76 52.10 0.0M
2023-08-04 50.55 52.23 50.30 52.10 0.0M
2023-08-03 50.83 50.85 50.38 50.54 0.0M
2023-08-02 50.84 50.84 49.69 50.83 0.0M
2023-08-01 50.85 50.85 50.07 50.81 0.0M
2023-07-31 50.82 50.82 50.03 50.37 0.0M
2023-07-28 51.27 51.27 50.05 50.05 0.0M
2023-07-27 50.35 51.40 50.35 51.27 0.0M
2023-07-26 49.89 50.43 49.89 50.35 0.0M
2023-07-25 50.85 50.92 49.76 49.89 0.0M
2023-07-24 51.05 51.05 50.30 50.58 0.0M
2023-07-21 50.32 50.37 49.60 50.27 0.0M
2023-07-20 49.68 50.43 49.60 49.61 0.0M
2023-07-19 50.64 50.85 49.98 49.98 0.0M
2023-07-18 51.36 52.25 50.03 50.64 0.0M
2023-07-17 50.33 51.10 50.33 50.36 0.0M
2023-07-14 51.05 51.36 49.94 50.29 0.0M
2023-07-13 50.20 50.37 49.87 50.27 0.0M
2023-07-12 50.21 51.36 49.89 50.20 0.0M
2023-07-11 50.30 50.32 49.70 50.21 0.0M
2023-07-10 50.36 51.65 49.48 50.33 0.0M
2023-07-07 51.65 51.65 49.72 49.87 0.0M
2023-07-06 49.40 51.79 47.86 48.91 0.0M
2023-07-05 47.14 53.28 47.14 48.44 0.0M
2023-07-04 47.37 47.59 46.53 47.45 0.0M
2023-07-03 45.90 47.81 45.84 46.44 0.0M
2023-06-30 45.77 46.83 45.77 46.46 0.0M
2023-06-29 47.54 47.54 44.40 45.09 0.0M
2023-06-28 47.57 47.57 46.98 47.28 0.0M
2023-06-27 46.97 47.61 46.86 47.53 0.0M
2023-06-26 47.48 47.48 46.80 47.31 0.0M
2023-06-23 45.43 47.15 45.43 46.72 0.0M
2023-06-22 45.88 46.98 45.10 46.03 0.0M
2023-06-21 47.28 47.68 45.83 45.88 0.0M
2023-06-20 47.13 47.37 46.95 47.28 0.0M
2023-06-19 47.35 47.41 46.78 47.13 0.0M
2023-06-16 47.41 47.41 46.74 47.35 0.0M
2023-06-15 47.12 47.69 45.98 47.43 0.0M
2023-06-14 45.93 47.81 45.93 47.23 0.0M
2023-06-13 46.80 47.07 45.71 46.34 0.0M
2023-06-12 47.79 47.79 44.95 46.70 0.0M
2023-06-09 46.60 47.80 45.82 47.79 0.0M
2023-06-07 46.45 47.23 46.16 46.60 0.0M
2023-06-06 46.74 47.31 46.39 46.45 0.0M
2023-06-05 45.96 46.73 45.96 46.73 0.0M
2023-06-02 46.58 46.59 45.73 45.96 0.0M
2023-06-01 45.32 46.55 45.30 45.88 0.0M
2023-05-31 46.30 47.30 45.55 45.62 0.0M
2023-05-30 46.11 46.11 45.38 45.84 0.0M
2023-05-29 46.97 47.99 44.57 46.11 0.0M
2023-05-26 46.97 46.97 45.72 46.36 0.0M
2023-05-25 46.97 47.03 46.22 46.63 0.0M
2023-05-24 47.03 47.03 46.65 46.97 0.0M
2023-05-23 47.01 47.03 46.26 46.95 0.0M
2023-05-22 46.57 47.03 46.26 47.01 0.0M
2023-05-19 46.50 47.03 46.26 46.60 0.0M
2023-05-18 46.97 47.04 45.76 46.32 0.0M
2023-05-17 45.28 49.99 45.11 46.96 0.0M
2023-05-16 45.01 45.32 44.87 45.27 0.0M
2023-05-15 44.90 45.01 44.35 44.70 0.0M
2023-05-12 44.31 45.00 44.30 44.90 0.0M
2023-05-11 44.03 44.33 43.92 44.32 0.0M
2023-05-10 43.27 43.92 43.27 43.92 0.0M
2023-05-09 44.03 44.03 43.34 43.34 0.0M
2023-05-08 42.95 43.77 42.91 43.54 0.0M
2023-05-06 63.94 63.94 63.94 63.94 0.0M
2023-05-05 42.83 42.84 42.50 42.73 0.0M
2023-05-04 43.33 43.34 41.77 42.27 0.0M
2023-05-03 42.65 43.47 42.65 43.34 0.0M
2023-05-02 43.98 44.08 40.82 43.97 0.0M
2023-04-28 42.43 44.11 42.31 43.98 0.0M
2023-04-27 42.44 42.44 42.39 42.44 0.0M
2023-04-26 42.43 42.44 42.37 42.37 0.0M
2023-04-25 42.44 42.57 42.21 42.37 0.0M
2023-04-24 42.45 44.29 42.11 42.11 0.0M
2023-04-20 43.42 44.55 43.41 43.68 0.0M
2023-04-19 43.34 43.42 43.31 43.42 0.0M
2023-04-18 43.05 43.37 42.83 42.88 0.0M
2023-04-17 43.01 43.23 42.93 43.05 0.0M
2023-04-14 43.04 43.04 42.21 43.01 0.0M
2023-04-13 43.38 43.38 42.03 43.04 0.0M
2023-04-12 43.09 43.90 40.11 43.36 0.0M
2023-04-11 42.79 44.78 42.79 43.10 0.0M
2023-04-10 42.02 42.26 41.68 42.26 0.0M
2023-04-06 41.80 42.02 41.63 42.01 0.0M
2023-04-05 42.19 42.19 40.69 41.60 0.0M
2023-04-04 42.00 42.28 41.30 42.19 0.0M
2023-04-03 42.28 42.28 41.49 41.98 0.0M
2023-03-31 41.92 42.28 41.63 42.28 0.0M
2023-03-30 41.79 41.88 41.62 41.88 0.0M
2023-03-29 41.33 41.78 40.96 41.78 0.0M
2023-03-28 41.63 41.85 41.03 41.62 0.0M
2023-03-27 42.18 42.18 41.62 41.62 0.0M
2023-03-24 41.56 42.18 41.56 42.15 0.0M
2023-03-23 41.94 41.94 41.56 41.56 0.0M
2023-03-22 41.95 41.95 40.69 41.83 0.0M
2023-03-21 41.22 42.08 41.21 41.95 0.0M
2023-03-20 40.98 42.27 40.71 41.22 0.0M
2023-03-17 41.62 42.25 41.00 41.01 0.0M
2023-03-16 41.74 42.09 40.69 41.62 0.0M
2023-03-15 41.88 41.89 39.63 41.00 0.0M
2023-03-14 40.75 41.94 40.75 41.89 0.0M
2023-03-13 41.70 41.79 39.64 40.74 0.0M
2023-03-10 41.93 42.45 39.79 41.79 0.0M
2023-03-09 41.93 41.93 39.64 41.21 0.0M
2023-03-08 41.26 42.83 38.81 41.62 0.0M
2023-03-07 42.18 42.41 41.16 41.62 0.0M
2023-03-06 42.08 42.31 41.98 42.18 0.0M
2023-03-03 40.88 42.05 39.70 41.97 0.0M
2023-03-02 41.26 42.02 40.85 41.72 0.0M
2023-03-01 40.68 41.27 40.29 41.27 0.0M
2023-02-28 40.91 40.91 40.10 40.67 0.0M
2023-02-27 40.57 41.10 40.07 40.95 0.0M
2023-02-24 40.69 40.69 40.08 40.56 0.0M
2023-02-23 39.71 40.61 39.71 40.04 0.0M
2023-02-22 40.71 41.42 39.70 39.71 0.0M
2023-02-17 40.27 41.39 39.70 40.63 0.0M
2023-02-16 41.29 41.29 39.57 40.28 0.0M
2023-02-15 41.00 41.00 40.10 40.93 0.0M
2023-02-14 39.95 41.61 39.18 41.00 0.0M
2023-02-13 40.07 40.29 39.03 39.95 0.0M
2023-02-10 39.20 41.95 38.75 39.97 0.0M
2023-02-09 38.65 39.17 38.33 38.83 0.0M
2023-02-08 38.32 38.98 38.22 38.68 0.0M
2023-02-07 38.50 39.15 37.46 38.43 0.0M
2023-02-06 37.45 38.41 36.27 38.04 0.0M
2023-02-03 35.99 38.01 35.99 37.45 0.0M
2023-02-02 36.28 36.66 35.81 36.03 0.0M
2023-02-01 38.40 38.40 35.56 36.28 0.0M
2023-01-31 39.42 39.53 37.46 37.78 0.0M
2023-01-30 39.16 39.53 39.10 39.10 0.0M
2023-01-27 39.23 39.62 39.10 39.15 0.0M
2023-01-26 40.30 40.74 39.10 39.26 0.0M
2023-01-25 40.30 40.96 40.30 40.95 0.0M
2023-01-24 40.72 40.72 40.30 40.30 0.0M
2023-01-23 40.29 40.87 40.15 40.30 0.0M
2023-01-20 40.69 41.51 40.69 40.69 0.0M
2023-01-19 42.02 42.02 40.67 40.88 0.0M
2023-01-18 42.33 42.33 41.79 41.79 0.0M
2023-01-17 42.72 43.42 42.17 42.33 0.0M
2023-01-16 44.88 45.33 42.71 42.72 0.0M
2023-01-13 44.04 45.97 43.90 44.88 0.0M
2023-01-12 45.69 45.69 43.74 44.42 0.0M
2023-01-11 46.31 46.54 45.24 45.70 0.0M
2023-01-10 45.67 46.31 45.01 46.31 0.0M
2023-01-09 46.66 46.66 45.53 45.66 0.0M
2023-01-06 46.79 46.79 45.59 46.34 0.0M
2023-01-05 46.48 46.48 44.98 45.59 0.0M
2023-01-04 45.59 46.84 45.30 45.30 0.0M
2023-01-03 45.99 46.54 45.57 45.59 0.0M
2023-01-02 45.23 46.21 45.23 46.00 0.0M