Maxi Renda Fundo De Investimento Imobiliaro - FII (BVMF:MXRF11)
Brazil · Delayed Price · Currency is BRL 9.70
+0.05 (0.52%)
At close: Mar 13, 2026
BVMF:MXRF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.68 | 9.71 | 9.66 | 9.70 | 9.70 | 0.52% | 1,285,625 |
| Mar 12, 2026 | 9.68 | 9.69 | 9.63 | 9.65 | 9.65 | -0.21% | 980,108 |
| Mar 11, 2026 | 9.72 | 9.72 | 9.63 | 9.67 | 9.67 | -0.31% | 1,752,404 |
| Mar 10, 2026 | 9.71 | 9.75 | 9.67 | 9.70 | 9.70 | 0.10% | 1,619,109 |
| Mar 9, 2026 | 9.77 | 9.79 | 9.68 | 9.69 | 9.69 | -0.72% | 1,655,504 |
| Mar 6, 2026 | 9.72 | 9.76 | 9.70 | 9.76 | 9.76 | 0.72% | 1,589,790 |
| Mar 5, 2026 | 9.68 | 9.75 | 9.61 | 9.69 | 9.69 | 0.31% | 1,514,183 |
| Mar 4, 2026 | 9.69 | 9.74 | 9.66 | 9.66 | 9.66 | - | 1,575,804 |
| Mar 3, 2026 | 9.82 | 9.83 | 9.65 | 9.66 | 9.66 | -1.53% | 2,754,338 |
| Mar 2, 2026 | 9.92 | 9.92 | 9.80 | 9.81 | 9.81 | -1.80% | 2,234,444 |
| Feb 27, 2026 | 9.93 | 9.99 | 9.91 | 9.99 | 9.89 | 0.91% | 1,483,175 |
| Feb 26, 2026 | 9.85 | 9.90 | 9.82 | 9.90 | 9.80 | 0.71% | 1,519,829 |
| Feb 25, 2026 | 9.81 | 9.85 | 9.81 | 9.83 | 9.73 | 0.20% | 1,458,562 |
| Feb 24, 2026 | 9.80 | 9.84 | 9.78 | 9.81 | 9.71 | 0.10% | 1,844,164 |
| Feb 23, 2026 | 9.83 | 9.83 | 9.71 | 9.80 | 9.70 | 0.10% | 2,055,017 |
| Feb 20, 2026 | 9.80 | 9.84 | 9.78 | 9.79 | 9.69 | - | 1,722,980 |
| Feb 19, 2026 | 9.83 | 9.84 | 9.78 | 9.79 | 9.69 | -0.41% | 1,517,339 |
| Feb 18, 2026 | 9.74 | 9.83 | 9.71 | 9.83 | 9.73 | 0.92% | 1,825,009 |
| Feb 13, 2026 | 9.71 | 9.76 | 9.71 | 9.74 | 9.64 | 0.72% | 1,924,942 |
| Feb 12, 2026 | 9.67 | 9.72 | 9.67 | 9.67 | 9.57 | - | 1,285,807 |
| Feb 11, 2026 | 9.62 | 9.68 | 9.60 | 9.67 | 9.57 | 0.73% | 1,386,811 |
| Feb 10, 2026 | 9.63 | 9.64 | 9.59 | 9.60 | 9.50 | -0.41% | 1,451,003 |
| Feb 9, 2026 | 9.59 | 9.64 | 9.58 | 9.64 | 9.54 | 0.63% | 1,606,489 |
| Feb 6, 2026 | 9.58 | 9.61 | 9.56 | 9.58 | 9.48 | 0.21% | 1,631,912 |
| Feb 5, 2026 | 9.53 | 9.58 | 9.52 | 9.56 | 9.46 | 0.31% | 1,382,478 |
| Feb 4, 2026 | 9.54 | 9.54 | 9.51 | 9.53 | 9.43 | -0.10% | 1,246,265 |
| Feb 3, 2026 | 9.51 | 9.54 | 9.50 | 9.54 | 9.44 | 0.42% | 1,806,065 |
| Feb 2, 2026 | 9.52 | 9.52 | 9.48 | 9.50 | 9.40 | -1.25% | 2,178,626 |
| Jan 30, 2026 | 9.59 | 9.62 | 9.58 | 9.62 | 9.42 | 0.52% | 2,230,767 |
| Jan 29, 2026 | 9.52 | 9.58 | 9.50 | 9.57 | 9.38 | 0.53% | 2,016,271 |
| Jan 28, 2026 | 9.51 | 9.52 | 9.48 | 9.52 | 9.33 | 0.32% | 2,416,895 |
| Jan 27, 2026 | 9.51 | 9.54 | 9.48 | 9.49 | 9.30 | -0.11% | 2,504,914 |
| Jan 26, 2026 | 9.51 | 9.52 | 9.49 | 9.50 | 9.31 | - | 2,918,831 |
| Jan 23, 2026 | 9.51 | 9.51 | 9.48 | 9.50 | 9.31 | - | 2,926,066 |
| Jan 22, 2026 | 9.49 | 9.51 | 9.48 | 9.50 | 9.31 | 0.21% | 2,036,738 |
| Jan 21, 2026 | 9.51 | 9.52 | 9.47 | 9.48 | 9.29 | -0.11% | 1,961,078 |
| Jan 20, 2026 | 9.49 | 9.51 | 9.48 | 9.49 | 9.30 | - | 1,520,463 |
| Jan 19, 2026 | 9.46 | 9.49 | 9.44 | 9.49 | 9.30 | 0.42% | 2,410,018 |
| Jan 16, 2026 | 9.50 | 9.50 | 9.44 | 9.45 | 9.26 | -0.32% | 2,503,512 |
| Jan 15, 2026 | 9.49 | 9.52 | 9.46 | 9.48 | 9.29 | - | 2,288,182 |
| Jan 14, 2026 | 9.49 | 9.50 | 9.46 | 9.48 | 9.29 | -0.11% | 1,538,506 |
| Jan 13, 2026 | 9.50 | 9.51 | 9.47 | 9.49 | 9.30 | -0.11% | 1,688,330 |
| Jan 12, 2026 | 9.52 | 9.53 | 9.48 | 9.50 | 9.31 | -0.11% | 1,937,558 |
| Jan 9, 2026 | 9.53 | 9.54 | 9.50 | 9.51 | 9.32 | - | 1,139,711 |
| Jan 8, 2026 | 9.54 | 9.54 | 9.50 | 9.51 | 9.32 | 0.21% | 1,472,816 |
| Jan 7, 2026 | 9.54 | 9.55 | 9.49 | 9.49 | 9.30 | -0.32% | 1,568,058 |
| Jan 6, 2026 | 9.54 | 9.55 | 9.52 | 9.52 | 9.33 | - | 1,181,406 |
| Jan 5, 2026 | 9.52 | 9.54 | 9.49 | 9.52 | 9.33 | 0.21% | 1,801,777 |
| Jan 2, 2026 | 9.54 | 9.54 | 9.42 | 9.50 | 9.31 | -0.42% | 2,363,461 |
| Dec 30, 2025 | 9.57 | 9.59 | 9.53 | 9.54 | 9.35 | -0.10% | 2,346,643 |