Maxi Renda Fundo De Investimento Imobiliaro - FII (BVMF:MXRF11)
Brazil · Delayed Price · Currency is BRL 9.62
+0.06 (0.63%)
At close: Aug 29, 2025
BVMF:MXRF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.59 | 9.62 | 9.58 | 9.62 | - | 0.63% | 1,199,657 |
| Aug 28, 2025 | 9.58 | 9.59 | 9.56 | 9.56 | - | - | 1,067,806 |
| Aug 27, 2025 | 9.54 | 9.60 | 9.53 | 9.56 | - | -0.21% | 1,303,447 |
| Aug 26, 2025 | 9.53 | 9.58 | 9.51 | 9.58 | - | 0.63% | 1,287,081 |
| Aug 25, 2025 | 9.55 | 9.56 | 9.50 | 9.52 | - | -0.21% | 1,163,299 |
| Aug 22, 2025 | 9.52 | 9.56 | 9.51 | 9.54 | - | 0.21% | 852,252 |
| Aug 21, 2025 | 9.54 | 9.57 | 9.50 | 9.52 | - | -0.10% | 1,019,696 |
| Aug 20, 2025 | 9.56 | 9.58 | 9.52 | 9.53 | - | -0.21% | 962,213 |
| Aug 19, 2025 | 9.54 | 9.58 | 9.53 | 9.55 | - | - | 957,434 |
| Aug 18, 2025 | 9.54 | 9.55 | 9.52 | 9.55 | - | 0.32% | 1,185,370 |
| Aug 15, 2025 | 9.48 | 9.53 | 9.47 | 9.52 | - | 0.53% | 1,118,130 |
| Aug 14, 2025 | 9.43 | 9.47 | 9.40 | 9.47 | - | 0.74% | 1,243,899 |
| Aug 13, 2025 | 9.42 | 9.42 | 9.39 | 9.40 | - | -0.21% | 941,258 |
| Aug 12, 2025 | 9.42 | 9.43 | 9.40 | 9.42 | - | 0.21% | 1,025,500 |
| Aug 11, 2025 | 9.42 | 9.43 | 9.40 | 9.40 | - | -0.11% | 1,248,592 |
| Aug 8, 2025 | 9.44 | 9.45 | 9.40 | 9.41 | - | - | 952,461 |
| Aug 7, 2025 | 9.42 | 9.45 | 9.40 | 9.41 | - | 0.11% | 1,009,376 |
| Aug 6, 2025 | 9.42 | 9.43 | 9.40 | 9.40 | - | -0.11% | 956,658 |
| Aug 5, 2025 | 9.44 | 9.45 | 9.40 | 9.41 | - | -0.21% | 839,212 |
| Aug 4, 2025 | 9.45 | 9.47 | 9.38 | 9.43 | - | 0.32% | 1,704,242 |
| Aug 1, 2025 | 9.53 | 9.53 | 9.37 | 9.40 | - | -2.08% | 1,077,746 |
| Jul 31, 2025 | 9.57 | 9.60 | 9.55 | 9.60 | - | 0.73% | 1,044,391 |
| Jul 30, 2025 | 9.53 | 9.53 | 9.49 | 9.53 | - | 0.11% | 920,816 |
| Jul 29, 2025 | 9.55 | 9.56 | 9.50 | 9.52 | - | 0.11% | 856,957 |
| Jul 28, 2025 | 9.57 | 9.58 | 9.50 | 9.51 | - | -0.42% | 1,175,558 |
| Jul 25, 2025 | 9.59 | 9.59 | 9.52 | 9.55 | - | -0.52% | 1,355,656 |
| Jul 24, 2025 | 9.52 | 9.60 | 9.51 | 9.60 | - | 0.95% | 971,695 |
| Jul 23, 2025 | 9.50 | 9.52 | 9.48 | 9.51 | - | 0.21% | 1,106,007 |
| Jul 22, 2025 | 9.50 | 9.50 | 9.47 | 9.49 | - | 0.21% | 1,027,530 |
| Jul 21, 2025 | 9.50 | 9.51 | 9.46 | 9.47 | - | -0.32% | 1,282,149 |
| Jul 18, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | - | -0.84% | 943,251 |
| Jul 17, 2025 | 9.57 | 9.59 | 9.57 | 9.58 | - | 0.10% | 826,113 |
| Jul 16, 2025 | 9.55 | 9.57 | 9.54 | 9.57 | - | 0.31% | 926,302 |
| Jul 15, 2025 | 9.52 | 9.54 | 9.51 | 9.54 | - | 0.42% | 847,580 |
| Jul 14, 2025 | 9.52 | 9.53 | 9.49 | 9.50 | - | 0.11% | 1,287,609 |
| Jul 11, 2025 | 9.47 | 9.49 | 9.45 | 9.49 | - | 0.32% | 890,952 |
| Jul 10, 2025 | 9.50 | 9.50 | 9.43 | 9.46 | - | -0.32% | 940,311 |
| Jul 9, 2025 | 9.50 | 9.51 | 9.47 | 9.49 | - | - | 616,375 |
| Jul 8, 2025 | 9.50 | 9.50 | 9.43 | 9.49 | - | 0.42% | 883,355 |
| Jul 7, 2025 | 9.50 | 9.51 | 9.43 | 9.45 | - | -0.53% | 1,281,738 |
| Jul 4, 2025 | 9.47 | 9.51 | 9.47 | 9.50 | - | 0.32% | 834,830 |
| Jul 3, 2025 | 9.52 | 9.52 | 9.45 | 9.47 | - | -0.21% | 823,889 |
| Jul 2, 2025 | 9.41 | 9.50 | 9.41 | 9.49 | - | 1.06% | 1,130,266 |
| Jul 1, 2025 | 9.44 | 9.47 | 9.37 | 9.39 | - | -1.37% | 1,284,630 |
| Jun 30, 2025 | 9.49 | 9.52 | 9.47 | 9.52 | - | 0.53% | 1,330,664 |
| Jun 27, 2025 | 9.44 | 9.48 | 9.42 | 9.47 | - | 0.32% | 995,980 |
| Jun 26, 2025 | 9.40 | 9.45 | 9.38 | 9.44 | - | 0.53% | 859,852 |
| Jun 25, 2025 | 9.41 | 9.43 | 9.37 | 9.39 | - | -0.21% | 973,052 |
| Jun 24, 2025 | 9.39 | 9.42 | 9.38 | 9.41 | - | 0.53% | 797,307 |
| Jun 23, 2025 | 9.41 | 9.42 | 9.32 | 9.36 | - | -0.21% | 1,494,130 |