Maxi Renda Fundo De Investimento Imobiliaro - FII (BVMF:MXRF11)
Brazil · Delayed Price · Currency is BRL 9.41
0.00 (0.00%)
At close: Aug 8, 2025, 4:55 PM GMT-3
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 9.41 | 9.43 | 9.35 | 9.38 | - | 0.11% | 1,231,846 |
| Jun 18, 2025 | 9.37 | 9.40 | 9.31 | 9.37 | - | 0.11% | 1,354,316 |
| Jun 17, 2025 | 9.44 | 9.45 | 9.35 | 9.36 | - | -0.74% | 1,339,681 |
| Jun 16, 2025 | 9.39 | 9.44 | 9.38 | 9.43 | - | 0.53% | 1,290,382 |
| Jun 13, 2025 | 9.25 | 9.38 | 9.25 | 9.38 | - | 1.41% | 1,310,145 |
| Jun 12, 2025 | 9.29 | 9.34 | 9.21 | 9.25 | - | -0.22% | 1,081,762 |
| Jun 11, 2025 | 9.27 | 9.31 | 9.25 | 9.27 | - | 0.32% | 912,253 |
| Jun 10, 2025 | 9.31 | 9.36 | 9.19 | 9.24 | - | -0.54% | 1,557,422 |
| Jun 9, 2025 | 9.43 | 9.46 | 9.29 | 9.29 | - | -1.17% | 1,768,213 |
| Jun 6, 2025 | 9.37 | 9.43 | 9.36 | 9.40 | - | 0.43% | 1,106,236 |
| Jun 5, 2025 | 9.39 | 9.39 | 9.32 | 9.36 | - | 0.11% | 942,020 |
| Jun 4, 2025 | 9.43 | 9.45 | 9.35 | 9.35 | - | -0.74% | 1,087,426 |
| Jun 3, 2025 | 9.37 | 9.43 | 9.36 | 9.42 | - | 0.64% | 1,253,818 |
| Jun 2, 2025 | 9.56 | 9.56 | 9.34 | 9.36 | - | -2.09% | 1,649,362 |
| May 30, 2025 | 9.56 | 9.59 | 9.50 | 9.56 | - | 0.31% | 1,440,394 |