Fundo De Investimentos Imobiliarios - Max Ret (BVMF:MAXR11)
Brazil · Delayed Price · Currency is BRL 62.97
+0.48 (0.77%)
Last updated: Mar 17, 2026, 5:00 PM GMT-3
BVMF:MAXR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 61.61 | 62.97 | 61.61 | 62.97 | 62.97 | 0.77% | 783 |
| Mar 16, 2026 | 63.05 | 63.05 | 62.38 | 62.49 | 62.49 | 0.06% | 58 |
| Mar 13, 2026 | 62.41 | 62.45 | 61.52 | 62.45 | 62.45 | 0.05% | 145 |
| Mar 12, 2026 | 62.32 | 62.94 | 61.51 | 62.42 | 62.42 | -1.16% | 588 |
| Mar 11, 2026 | 63.61 | 63.61 | 63.00 | 63.15 | 63.15 | 0.24% | 95 |
| Mar 10, 2026 | 63.31 | 63.31 | 62.31 | 63.00 | 63.00 | -0.49% | 693 |
| Mar 9, 2026 | 63.61 | 63.62 | 63.31 | 63.31 | 63.31 | -0.42% | 82 |
| Mar 6, 2026 | 62.31 | 63.74 | 62.31 | 63.58 | 63.27 | 0.28% | 127 |
| Mar 5, 2026 | 62.81 | 63.40 | 62.16 | 63.40 | 63.09 | -0.06% | 318 |
| Mar 4, 2026 | 63.94 | 63.94 | 63.07 | 63.44 | 63.13 | 0.17% | 23 |
| Mar 3, 2026 | 62.42 | 64.17 | 62.16 | 63.33 | 63.02 | -0.58% | 327 |
| Mar 2, 2026 | 63.48 | 63.70 | 63.23 | 63.70 | 63.39 | 0.33% | 71 |
| Feb 27, 2026 | 62.52 | 63.55 | 62.52 | 63.49 | 63.18 | 0.57% | 63 |
| Feb 26, 2026 | 63.54 | 63.54 | 63.08 | 63.13 | 62.82 | -0.24% | 305 |
| Feb 25, 2026 | 62.24 | 63.28 | 62.24 | 63.28 | 62.97 | 0.44% | 104 |
| Feb 24, 2026 | 62.99 | 63.55 | 62.21 | 63.00 | 62.69 | - | 612 |
| Feb 23, 2026 | 62.10 | 63.22 | 62.10 | 63.00 | 62.69 | -0.06% | 843 |
| Feb 20, 2026 | 62.12 | 63.45 | 62.10 | 63.04 | 62.73 | 0.17% | 455 |
| Feb 19, 2026 | 62.73 | 62.93 | 62.10 | 62.93 | 62.62 | 0.30% | 482 |
| Feb 18, 2026 | 62.10 | 62.74 | 62.10 | 62.74 | 62.43 | -0.41% | 616 |
| Feb 13, 2026 | 62.10 | 63.00 | 62.10 | 63.00 | 62.69 | 0.57% | 1,809 |
| Feb 12, 2026 | 62.10 | 62.92 | 62.10 | 62.64 | 62.33 | 0.55% | 473 |
| Feb 11, 2026 | 60.71 | 62.30 | 60.71 | 62.30 | 62.00 | - | 1,769 |
| Feb 10, 2026 | 62.30 | 62.51 | 62.30 | 62.30 | 62.00 | - | 3,799 |
| Feb 9, 2026 | 62.73 | 63.09 | 60.70 | 62.30 | 62.00 | -2.63% | 4,577 |
| Feb 6, 2026 | 63.23 | 64.17 | 63.23 | 63.98 | 63.12 | -0.03% | 633 |
| Feb 5, 2026 | 64.17 | 64.17 | 62.00 | 64.00 | 63.14 | - | 580 |
| Feb 4, 2026 | 63.14 | 64.00 | 63.13 | 64.00 | 63.14 | - | 314 |
| Feb 3, 2026 | 64.13 | 64.14 | 63.14 | 64.00 | 63.14 | -0.22% | 357 |
| Feb 2, 2026 | 62.72 | 64.99 | 62.62 | 64.14 | 63.28 | 0.22% | 240 |
| Jan 30, 2026 | 62.58 | 64.17 | 62.58 | 64.00 | 63.14 | - | 381 |
| Jan 29, 2026 | 63.88 | 66.72 | 62.15 | 64.00 | 63.14 | -3.00% | 1,260 |
| Jan 28, 2026 | 64.56 | 65.98 | 64.20 | 65.98 | 65.10 | 0.15% | 543 |
| Jan 27, 2026 | 62.75 | 66.00 | 61.61 | 65.88 | 65.00 | 4.57% | 94,078 |
| Jan 26, 2026 | 61.90 | 63.00 | 61.25 | 63.00 | 62.16 | 2.86% | 5,126 |
| Jan 23, 2026 | 62.00 | 62.00 | 61.25 | 61.25 | 60.43 | -1.21% | 204 |
| Jan 22, 2026 | 61.27 | 62.00 | 61.25 | 62.00 | 61.17 | - | 987 |
| Jan 21, 2026 | 61.64 | 62.00 | 61.64 | 62.00 | 61.17 | - | 376 |
| Jan 20, 2026 | 62.00 | 62.00 | 61.25 | 62.00 | 61.17 | - | 1,997 |
| Jan 19, 2026 | 61.69 | 62.00 | 60.10 | 62.00 | 61.17 | 1.13% | 686 |
| Jan 16, 2026 | 61.11 | 61.69 | 60.11 | 61.31 | 60.49 | 0.29% | 876 |
| Jan 15, 2026 | 60.11 | 61.68 | 60.11 | 61.13 | 60.31 | -0.08% | 307 |
| Jan 14, 2026 | 61.02 | 61.64 | 60.00 | 61.18 | 60.36 | 0.26% | 745 |
| Jan 13, 2026 | 61.02 | 61.67 | 61.02 | 61.02 | 60.20 | - | 439 |
| Jan 12, 2026 | 61.02 | 61.69 | 61.02 | 61.02 | 60.20 | - | 109 |
| Jan 9, 2026 | 62.99 | 62.99 | 57.60 | 61.02 | 60.20 | -1.58% | 700 |
| Jan 8, 2026 | 61.80 | 62.01 | 61.75 | 62.00 | 60.93 | 0.32% | 490 |
| Jan 7, 2026 | 61.72 | 62.99 | 61.72 | 61.80 | 60.74 | -0.83% | 481 |
| Jan 6, 2026 | 61.71 | 63.33 | 61.71 | 62.32 | 61.25 | 1.00% | 114 |
| Jan 5, 2026 | 61.74 | 63.78 | 61.70 | 61.70 | 60.64 | -3.29% | 398 |