Maxi Renda Fundo De Investimento Imobiliaro - FII (BVMF:MXRF11)
Brazil · Delayed Price · Currency is BRL 9.95
+0.04 (0.40%)
Last updated: May 28, 2026, 5:05 PM GMT-3
BVMF:MXRF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.92 | 9.97 | 9.91 | 9.95 | 9.95 | 0.40% | 1,100,130 |
| May 27, 2026 | 9.97 | 9.98 | 9.89 | 9.91 | 9.91 | -0.50% | 1,784,462 |
| May 26, 2026 | 9.97 | 9.98 | 9.93 | 9.96 | 9.96 | -0.10% | 1,203,190 |
| May 25, 2026 | 9.92 | 9.97 | 9.91 | 9.97 | 9.97 | 0.61% | 1,255,875 |
| May 22, 2026 | 9.92 | 9.92 | 9.89 | 9.91 | 9.91 | - | 1,012,159 |
| May 21, 2026 | 9.90 | 9.92 | 9.85 | 9.91 | 9.91 | 0.10% | 790,219 |
| May 20, 2026 | 9.82 | 9.91 | 9.82 | 9.90 | 9.90 | 0.81% | 1,471,670 |
| May 19, 2026 | 9.87 | 9.88 | 9.81 | 9.82 | 9.82 | -0.30% | 1,227,190 |
| May 18, 2026 | 9.95 | 9.96 | 9.85 | 9.85 | 9.85 | -0.71% | 1,664,313 |
| May 15, 2026 | 9.91 | 9.95 | 9.87 | 9.92 | 9.92 | - | 1,468,363 |
| May 14, 2026 | 9.84 | 9.92 | 9.82 | 9.92 | 9.92 | 1.22% | 948,170 |
| May 13, 2026 | 9.90 | 9.93 | 9.80 | 9.80 | 9.80 | -0.91% | 1,462,016 |
| May 12, 2026 | 9.89 | 9.93 | 9.87 | 9.89 | 9.89 | 0.10% | 1,085,922 |
| May 11, 2026 | 9.93 | 9.95 | 9.87 | 9.88 | 9.88 | -0.50% | 1,339,252 |
| May 8, 2026 | 9.96 | 10.00 | 9.93 | 9.93 | 9.93 | -0.10% | 1,372,198 |
| May 7, 2026 | 9.95 | 9.96 | 9.91 | 9.94 | 9.94 | -0.10% | 1,151,260 |
| May 6, 2026 | 9.81 | 9.95 | 9.78 | 9.95 | 9.95 | 1.53% | 1,897,216 |
| May 5, 2026 | 9.73 | 9.81 | 9.67 | 9.80 | 9.80 | 0.82% | 2,229,236 |
| May 4, 2026 | 9.90 | 9.90 | 9.72 | 9.72 | 9.72 | -1.02% | 2,936,266 |
| Apr 30, 2026 | 9.88 | 9.94 | 9.87 | 9.92 | 9.82 | 0.71% | 1,302,648 |
| Apr 29, 2026 | 9.90 | 9.91 | 9.85 | 9.85 | 9.75 | -0.51% | 1,410,761 |
| Apr 28, 2026 | 9.88 | 9.90 | 9.83 | 9.90 | 9.80 | 0.30% | 1,531,825 |
| Apr 27, 2026 | 9.94 | 9.95 | 9.85 | 9.87 | 9.77 | -0.60% | 1,380,384 |
| Apr 24, 2026 | 9.96 | 9.97 | 9.91 | 9.93 | 9.83 | -0.20% | 990,331 |
| Apr 23, 2026 | 9.94 | 9.97 | 9.93 | 9.95 | 9.85 | 0.30% | 966,812 |
| Apr 22, 2026 | 9.95 | 9.95 | 9.90 | 9.92 | 9.82 | -0.30% | 1,178,310 |
| Apr 20, 2026 | 9.89 | 9.95 | 9.87 | 9.95 | 9.85 | 0.81% | 1,382,679 |
| Apr 17, 2026 | 9.88 | 9.91 | 9.87 | 9.87 | 9.77 | -0.10% | 992,232 |
| Apr 16, 2026 | 9.88 | 9.90 | 9.85 | 9.88 | 9.78 | 0.20% | 1,134,957 |
| Apr 15, 2026 | 9.85 | 9.87 | 9.83 | 9.86 | 9.76 | 0.10% | 1,497,801 |
| Apr 14, 2026 | 9.81 | 9.85 | 9.80 | 9.85 | 9.75 | 0.61% | 989,753 |
| Apr 13, 2026 | 9.80 | 9.82 | 9.76 | 9.79 | 9.69 | - | 1,398,518 |
| Apr 10, 2026 | 9.75 | 9.80 | 9.71 | 9.79 | 9.69 | 0.62% | 1,197,082 |
| Apr 9, 2026 | 9.73 | 9.75 | 9.71 | 9.73 | 9.63 | 0.10% | 1,408,123 |
| Apr 8, 2026 | 9.75 | 9.79 | 9.70 | 9.72 | 9.62 | -0.31% | 1,519,314 |
| Apr 7, 2026 | 9.76 | 9.78 | 9.71 | 9.75 | 9.65 | -0.20% | 1,286,995 |
| Apr 6, 2026 | 9.79 | 9.79 | 9.71 | 9.77 | 9.67 | 0.10% | 1,622,577 |
| Apr 2, 2026 | 9.77 | 9.82 | 9.73 | 9.76 | 9.66 | 0.31% | 1,600,254 |
| Apr 1, 2026 | 9.79 | 9.79 | 9.71 | 9.73 | 9.63 | -0.97% | 1,448,032 |
| Mar 31, 2026 | 9.89 | 9.92 | 9.88 | 9.92 | 9.73 | 0.51% | 1,114,625 |
| Mar 30, 2026 | 9.92 | 9.94 | 9.84 | 9.87 | 9.68 | -0.50% | 1,493,494 |
| Mar 27, 2026 | 9.82 | 9.92 | 9.81 | 9.92 | 9.73 | 1.12% | 1,209,254 |
| Mar 26, 2026 | 9.79 | 9.83 | 9.75 | 9.81 | 9.62 | 0.10% | 1,390,672 |
| Mar 25, 2026 | 9.72 | 9.83 | 9.71 | 9.80 | 9.61 | 0.93% | 1,446,416 |
| Mar 24, 2026 | 9.75 | 9.77 | 9.69 | 9.71 | 9.52 | -0.31% | 1,373,491 |
| Mar 23, 2026 | 9.80 | 9.81 | 9.70 | 9.74 | 9.55 | -0.31% | 1,840,909 |
| Mar 20, 2026 | 9.74 | 9.80 | 9.69 | 9.77 | 9.58 | 0.41% | 2,114,808 |
| Mar 19, 2026 | 9.73 | 9.75 | 9.69 | 9.73 | 9.54 | 0.10% | 1,073,492 |
| Mar 18, 2026 | 9.72 | 9.76 | 9.70 | 9.72 | 9.53 | 0.10% | 1,151,943 |
| Mar 17, 2026 | 9.71 | 9.75 | 9.69 | 9.71 | 9.52 | 0.21% | 1,280,448 |