FD Invest Imob Hotel Maxinvest (BVMF:HTMX11)
Brazil · Delayed Price · Currency is BRL 137.42
-2.45 (-1.75%)
Last updated: Sep 1, 2025, 4:35 PM GMT-3
BVMF:HTMX11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 139.96 | 140.00 | 139.54 | 139.87 | - | -0.07% | 5,398 |
| Aug 28, 2025 | 139.20 | 140.00 | 139.00 | 139.97 | - | 0.57% | 6,086 |
| Aug 27, 2025 | 139.89 | 139.89 | 139.12 | 139.17 | - | 0.04% | 4,085 |
| Aug 26, 2025 | 139.50 | 140.00 | 139.11 | 139.11 | - | -0.27% | 5,613 |
| Aug 25, 2025 | 139.94 | 139.94 | 139.27 | 139.48 | - | 0.13% | 5,194 |
| Aug 22, 2025 | 139.12 | 139.84 | 139.10 | 139.30 | - | 0.13% | 4,148 |
| Aug 21, 2025 | 139.30 | 139.92 | 139.12 | 139.12 | - | -0.13% | 3,372 |
| Aug 20, 2025 | 139.94 | 139.94 | 139.30 | 139.30 | - | -0.46% | 4,973 |
| Aug 19, 2025 | 140.68 | 140.68 | 139.71 | 139.95 | - | -0.32% | 2,790 |
| Aug 18, 2025 | 140.90 | 140.90 | 140.24 | 140.40 | - | 0.17% | 3,090 |
| Aug 15, 2025 | 140.71 | 141.00 | 140.01 | 140.16 | - | -0.06% | 1,817 |
| Aug 14, 2025 | 140.00 | 140.80 | 140.00 | 140.24 | - | 0.19% | 1,569 |
| Aug 13, 2025 | 139.78 | 140.99 | 139.70 | 139.98 | - | 0.24% | 1,585 |
| Aug 12, 2025 | 139.30 | 140.12 | 139.30 | 139.65 | - | -0.11% | 2,496 |
| Aug 11, 2025 | 141.03 | 141.03 | 139.15 | 139.80 | - | -0.34% | 3,822 |
| Aug 8, 2025 | 140.79 | 141.02 | 140.03 | 140.27 | - | -0.37% | 3,032 |
| Aug 7, 2025 | 141.00 | 141.07 | 140.40 | 140.79 | - | 0.57% | 2,337 |
| Aug 6, 2025 | 140.90 | 141.65 | 139.99 | 139.99 | - | -0.65% | 4,087 |
| Aug 5, 2025 | 140.93 | 142.34 | 140.86 | 140.90 | - | -0.02% | 1,830 |
| Aug 4, 2025 | 143.15 | 143.15 | 140.00 | 140.93 | - | -1.72% | 3,833 |
| Aug 1, 2025 | 141.02 | 143.70 | 140.28 | 143.40 | - | -1.42% | 4,201 |
| Jul 31, 2025 | 144.50 | 145.56 | 141.41 | 145.47 | - | 1.28% | 6,515 |
| Jul 30, 2025 | 144.00 | 144.89 | 143.00 | 143.63 | - | -0.85% | 3,694 |
| Jul 29, 2025 | 144.94 | 144.95 | 143.83 | 144.86 | - | 0.93% | 2,731 |
| Jul 28, 2025 | 143.54 | 144.97 | 143.53 | 143.53 | - | -0.19% | 3,411 |
| Jul 25, 2025 | 143.74 | 144.20 | 143.51 | 143.80 | - | 0.01% | 2,187 |
| Jul 24, 2025 | 144.44 | 144.54 | 143.71 | 143.79 | - | 0.10% | 1,519 |
| Jul 23, 2025 | 144.40 | 144.55 | 143.65 | 143.65 | - | -0.22% | 1,683 |
| Jul 22, 2025 | 143.51 | 144.26 | 143.51 | 143.97 | - | 0.32% | 2,155 |
| Jul 21, 2025 | 145.00 | 145.27 | 143.00 | 143.51 | - | -1.03% | 4,812 |
| Jul 18, 2025 | 145.94 | 145.97 | 145.00 | 145.00 | - | - | 2,535 |
| Jul 17, 2025 | 145.00 | 146.16 | 143.53 | 145.00 | - | -0.38% | 4,518 |
| Jul 16, 2025 | 145.60 | 146.17 | 145.50 | 145.55 | - | -0.03% | 2,790 |
| Jul 15, 2025 | 145.27 | 145.67 | 145.06 | 145.60 | - | 0.24% | 2,618 |
| Jul 14, 2025 | 143.74 | 145.25 | 143.74 | 145.25 | - | 1.06% | 4,128 |
| Jul 11, 2025 | 143.61 | 143.95 | 143.20 | 143.73 | - | 0.23% | 1,855 |
| Jul 10, 2025 | 143.59 | 143.59 | 142.98 | 143.40 | - | -0.13% | 2,874 |
| Jul 9, 2025 | 143.93 | 143.99 | 143.01 | 143.59 | - | -0.11% | 3,132 |
| Jul 8, 2025 | 143.95 | 143.95 | 143.63 | 143.75 | - | 0.03% | 2,452 |
| Jul 7, 2025 | 143.78 | 143.86 | 143.10 | 143.70 | - | -0.06% | 3,119 |
| Jul 4, 2025 | 143.07 | 143.79 | 142.15 | 143.79 | - | 0.36% | 4,953 |
| Jul 3, 2025 | 143.97 | 143.98 | 143.25 | 143.28 | - | 0.13% | 2,365 |
| Jul 2, 2025 | 143.28 | 143.82 | 142.75 | 143.10 | - | -0.13% | 2,481 |
| Jul 1, 2025 | 145.16 | 145.16 | 142.14 | 143.28 | - | -1.39% | 2,775 |
| Jun 30, 2025 | 144.53 | 145.52 | 144.53 | 145.30 | - | 0.62% | 5,640 |
| Jun 27, 2025 | 143.40 | 144.65 | 142.70 | 144.40 | - | 0.81% | 3,086 |
| Jun 26, 2025 | 142.38 | 143.24 | 142.05 | 143.24 | - | 0.60% | 1,743 |
| Jun 25, 2025 | 142.34 | 142.64 | 142.00 | 142.38 | - | -0.01% | 1,790 |
| Jun 24, 2025 | 142.36 | 142.74 | 141.50 | 142.39 | - | 0.20% | 2,586 |
| Jun 23, 2025 | 142.02 | 142.88 | 142.02 | 142.11 | - | -0.13% | 3,176 |