Maxi Renda Fundo De Investimento Imobiliaro - FII (BVMF:MXRF11)
Brazil · Delayed Price · Currency is BRL 9.65
+0.04 (0.42%)
Oct 31, 2025, 4:00 PM EDT
BVMF:MXRF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.64 | 9.67 | 9.63 | 9.65 | 9.65 | 0.42% | 860,896 |
| Oct 30, 2025 | 9.65 | 9.66 | 9.60 | 9.61 | 9.61 | -0.21% | 922,267 |
| Oct 29, 2025 | 9.63 | 9.66 | 9.62 | 9.63 | 9.63 | 0.10% | 835,173 |
| Oct 28, 2025 | 9.62 | 9.65 | 9.61 | 9.62 | 9.62 | 0.10% | 796,414 |
| Oct 27, 2025 | 9.66 | 9.66 | 9.60 | 9.61 | 9.61 | -0.31% | 1,178,798 |
| Oct 24, 2025 | 9.63 | 9.66 | 9.62 | 9.64 | 9.64 | 0.21% | 846,862 |
| Oct 23, 2025 | 9.64 | 9.65 | 9.60 | 9.62 | 9.62 | -0.10% | 841,771 |
| Oct 22, 2025 | 9.65 | 9.65 | 9.62 | 9.63 | 9.63 | -0.10% | 803,908 |
| Oct 21, 2025 | 9.64 | 9.64 | 9.61 | 9.64 | 9.64 | 0.21% | 988,061 |
| Oct 20, 2025 | 9.67 | 9.67 | 9.60 | 9.62 | 9.62 | -0.52% | 1,147,471 |
| Oct 17, 2025 | 9.64 | 9.67 | 9.62 | 9.67 | 9.67 | 0.31% | 659,898 |
| Oct 16, 2025 | 9.67 | 9.68 | 9.62 | 9.64 | 9.64 | -0.21% | 771,451 |
| Oct 15, 2025 | 9.65 | 9.68 | 9.61 | 9.66 | 9.66 | 0.42% | 1,149,202 |
| Oct 14, 2025 | 9.57 | 9.62 | 9.56 | 9.62 | 9.62 | 0.84% | 1,224,392 |
| Oct 13, 2025 | 9.57 | 9.57 | 9.52 | 9.54 | 9.54 | -0.10% | 1,199,691 |
| Oct 10, 2025 | 9.60 | 9.62 | 9.55 | 9.55 | 9.55 | -0.52% | 966,857 |
| Oct 9, 2025 | 9.59 | 9.66 | 9.58 | 9.60 | 9.60 | 0.21% | 682,621 |
| Oct 8, 2025 | 9.62 | 9.63 | 9.55 | 9.58 | 9.58 | -0.31% | 936,585 |
| Oct 7, 2025 | 9.63 | 9.65 | 9.58 | 9.61 | 9.61 | - | 1,180,053 |
| Oct 6, 2025 | 9.71 | 9.72 | 9.60 | 9.61 | 9.61 | -0.72% | 1,397,946 |
| Oct 3, 2025 | 9.60 | 9.69 | 9.59 | 9.68 | 9.68 | 1.04% | 1,074,785 |
| Oct 2, 2025 | 9.56 | 9.65 | 9.55 | 9.58 | 9.58 | 0.42% | 1,388,038 |
| Oct 1, 2025 | 9.70 | 9.70 | 9.53 | 9.54 | 9.54 | -2.35% | 1,628,168 |
| Sep 30, 2025 | 9.82 | 9.83 | 9.76 | 9.77 | 9.67 | -0.31% | 1,602,909 |
| Sep 29, 2025 | 9.80 | 9.82 | 9.79 | 9.80 | 9.70 | 0.10% | 1,192,748 |
| Sep 26, 2025 | 9.82 | 9.83 | 9.79 | 9.79 | 9.69 | -0.10% | 794,917 |
| Sep 25, 2025 | 9.81 | 9.83 | 9.79 | 9.80 | 9.70 | - | 950,728 |
| Sep 24, 2025 | 9.81 | 9.82 | 9.80 | 9.80 | 9.70 | 0.10% | 807,784 |
| Sep 23, 2025 | 9.80 | 9.81 | 9.79 | 9.79 | 9.69 | -0.10% | 732,866 |
| Sep 22, 2025 | 9.78 | 9.80 | 9.77 | 9.80 | 9.70 | - | 1,252,799 |
| Sep 19, 2025 | 9.77 | 9.80 | 9.73 | 9.80 | 9.70 | 0.72% | 1,278,778 |
| Sep 18, 2025 | 9.79 | 9.80 | 9.71 | 9.73 | 9.63 | -0.41% | 992,422 |
| Sep 17, 2025 | 9.83 | 9.84 | 9.75 | 9.77 | 9.67 | - | 949,978 |
| Sep 16, 2025 | 9.78 | 9.88 | 9.77 | 9.77 | 9.67 | - | 1,377,678 |
| Sep 15, 2025 | 9.78 | 9.79 | 9.75 | 9.77 | 9.67 | -0.10% | 1,463,774 |
| Sep 12, 2025 | 9.77 | 9.78 | 9.75 | 9.78 | 9.68 | 0.20% | 1,340,560 |
| Sep 11, 2025 | 9.76 | 9.78 | 9.73 | 9.76 | 9.66 | 0.10% | 1,148,026 |
| Sep 10, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.65 | 1.25% | 1,282,908 |
| Sep 9, 2025 | 9.65 | 9.66 | 9.61 | 9.63 | 9.53 | -0.21% | 1,054,318 |
| Sep 8, 2025 | 9.55 | 9.65 | 9.53 | 9.65 | 9.55 | 1.05% | 1,827,984 |
| Sep 5, 2025 | 9.54 | 9.56 | 9.53 | 9.55 | 9.45 | 0.32% | 931,287 |
| Sep 4, 2025 | 9.53 | 9.54 | 9.50 | 9.52 | 9.42 | 0.11% | 948,974 |
| Sep 3, 2025 | 9.53 | 9.54 | 9.50 | 9.51 | 9.41 | - | 811,428 |
| Sep 2, 2025 | 9.52 | 9.53 | 9.49 | 9.51 | 9.41 | -0.11% | 1,140,461 |
| Sep 1, 2025 | 9.50 | 9.53 | 9.48 | 9.52 | 9.42 | -1.04% | 1,517,058 |
| Aug 29, 2025 | 9.59 | 9.62 | 9.58 | 9.62 | 9.42 | 0.63% | 1,195,752 |
| Aug 28, 2025 | 9.58 | 9.59 | 9.56 | 9.56 | 9.36 | - | 1,067,806 |
| Aug 27, 2025 | 9.54 | 9.60 | 9.53 | 9.56 | 9.36 | -0.21% | 1,303,447 |
| Aug 26, 2025 | 9.53 | 9.58 | 9.51 | 9.58 | 9.38 | 0.63% | 1,287,081 |
| Aug 25, 2025 | 9.55 | 9.56 | 9.50 | 9.52 | 9.33 | -0.21% | 1,163,299 |