Skip to main content
logo
FD Invest Imob Hotel Maxinvest (BVMF:HTMX11)
Brazil flag Brazil · Delayed Price · Currency is BRL
136.60
+0.44 (0.32%)
Last updated: Apr 2, 2026, 4:54 PM GMT-3

BVMF:HTMX11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026136.16136.97136.16136.60136.600.32%2,307
Apr 1, 2026136.00136.94135.88136.16136.16-0.59%4,158
Mar 31, 2026136.93137.49136.21136.97135.770.16%5,940
Mar 30, 2026136.43136.93136.21136.75135.550.04%3,150
Mar 27, 2026136.67136.76136.16136.70135.500.22%4,517
Mar 26, 2026136.60136.94136.40136.40135.20-0.22%3,840
Mar 25, 2026136.36137.35136.36136.70135.500.25%2,216
Mar 24, 2026136.80136.98136.36136.36135.17-0.40%3,114
Mar 23, 2026136.60136.99136.34136.91135.710.15%3,097
Mar 20, 2026136.42136.98136.42136.70135.500.07%1,078
Mar 19, 2026136.75136.97136.38136.60135.40-0.09%4,573
Mar 18, 2026137.00137.00136.60136.72135.520.08%2,260
Mar 17, 2026136.61137.11136.61136.61135.41-0.28%2,630
Mar 16, 2026136.85137.03136.60137.00135.800.07%5,124
Mar 13, 2026136.90137.07136.70136.91135.710.01%3,215
Mar 12, 2026136.80137.27136.70136.90135.700.07%2,738
Mar 11, 2026136.72137.54136.72136.80135.60-0.14%3,084
Mar 10, 2026136.50137.00136.48136.99135.790.26%5,321
Mar 9, 2026136.95137.61136.50136.63135.43-0.23%3,492
Mar 6, 2026136.99137.21136.50136.95135.75-0.03%4,545
Mar 5, 2026137.70137.90136.79136.99135.790.04%4,759
Mar 4, 2026137.50137.61136.93136.93135.73-0.31%4,472
Mar 3, 2026137.75137.98137.00137.36136.16-0.28%7,218
Mar 2, 2026137.76138.02137.08137.75136.54-1.06%3,438
Feb 27, 2026138.98139.60138.80139.22136.810.17%3,065
Feb 26, 2026138.80138.98137.50138.98136.571.08%1,514
Feb 25, 2026137.29138.88137.20137.50135.120.22%4,258
Feb 24, 2026137.10137.50136.85137.20134.830.07%3,991
Feb 23, 2026136.81137.68136.81137.10134.73-0.28%5,285
Feb 20, 2026137.54137.73136.91137.48135.10-0.04%3,456
Feb 19, 2026137.85137.85136.70137.54135.160.64%3,410
Feb 18, 2026137.07137.76136.50136.66134.30-0.30%7,087
Feb 13, 2026137.05137.90137.05137.07134.700.01%4,515
Feb 12, 2026137.15138.00137.01137.05134.68-0.07%5,002
Feb 11, 2026137.60137.99137.00137.15134.78-0.33%5,089
Feb 10, 2026137.85137.85137.02137.60135.220.07%4,423
Feb 9, 2026138.00139.38137.50137.50135.12-0.34%4,024
Feb 6, 2026139.05139.57137.60137.97135.58-0.78%5,036
Feb 5, 2026138.95139.90138.00139.05136.640.45%4,267
Feb 4, 2026137.50138.61137.25138.43136.030.60%5,210
Feb 3, 2026138.08138.20136.55137.60135.22-0.95%7,391
Feb 2, 2026140.01141.61138.91138.92136.52-3.30%15,561
Jan 30, 2026142.71144.30142.71143.66140.190.67%2,306
Jan 29, 2026141.35143.87141.21142.70139.25-0.53%5,459
Jan 28, 2026144.47144.48141.23143.46140.00-0.10%6,262
Jan 27, 2026143.31144.65143.00143.60140.130.20%2,895
Jan 26, 2026143.38143.95142.70143.31139.850.44%3,473
Jan 23, 2026142.51143.42142.50142.68139.230.12%3,508
Jan 22, 2026142.30143.48142.20142.51139.070.14%2,740
Jan 21, 2026142.00143.42141.90142.31138.870.22%1,943