Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
Maxi Renda Fundo Invest Imobiliario FII (MXRF11)
Maxi Renda Fundo Invest Imobiliario FII (MXRF11) Historical

MXRF11 Maxi Renda Fundo Invest Imobiliario FII

10.18

0.04577 (0.45%)

Jun 14 2024 - Closed

Delayed by 15 minutes

MXRF11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	10.18	0.01	0.10%	10.14	10.18	10.13	909,714
Jun 13 2024	10.17	0.03	0.30%	10.14	10.19	10.11	928,311
Jun 12 2024	10.14	-0.04	-0.39%	10.18	10.19	10.10	1,094,291
Jun 11 2024	10.18	0.00	0.00%	10.18	10.20	10.16	740,213
Jun 10 2024	10.18	-0.01	-0.10%	10.19	10.21	10.17	1,138,416
Jun 07 2024	10.19	-0.03	-0.29%	10.22	10.23	10.17	1,084,198
Jun 06 2024	10.22	-0.01	-0.10%	10.23	10.24	10.20	1,003,623
Jun 05 2024	10.23	0.02	0.20%	10.23	10.24	10.20	989,707
Jun 04 2024	10.21	-0.06	-0.58%	10.27	10.28	10.21	990,995
Jun 03 2024	10.27	-0.06	-0.58%	10.28	10.30	10.26	1,107,129
May 31 2024	10.33	0.02	0.19%	10.32	10.33	10.31	1,170,228
May 29 2024	10.31	-0.01	-0.10%	10.30	10.33	10.30	905,145
May 28 2024	10.32	0.01	0.10%	10.32	10.34	10.30	905,332
May 27 2024	10.31	-0.02	-0.19%	10.34	10.36	10.29	1,035,731
May 24 2024	10.33	-0.03	-0.29%	10.38	10.39	10.33	902,822
May 23 2024	10.36	0.05	0.48%	10.34	10.37	10.32	1,194,150
May 22 2024	10.31	-0.01	-0.10%	10.33	10.36	10.31	851,296
May 21 2024	10.32	-0.04	-0.39%	10.37	10.37	10.30	1,071,187
May 20 2024	10.36	0.02	0.19%	10.36	10.38	10.31	1,346,955
May 17 2024	10.34	-0.01	-0.10%	10.37	10.37	10.33	793,872
May 16 2024	10.35	0.08	0.78%	10.29	10.37	10.28	1,721,911
May 15 2024	10.27	0.01	0.10%	10.23	10.27	10.23	1,245,637
May 14 2024	10.26	-0.01	-0.10%	10.27	10.30	10.23	986,580
May 13 2024	10.27	-0.09	-0.87%	10.36	10.36	10.24	1,351,132
May 10 2024	10.36	0.01	0.10%	10.35	10.36	10.33	815,559
May 09 2024	10.35	0.04	0.39%	10.34	10.36	10.32	753,890
May 08 2024	10.31	-0.02	-0.19%	10.34	10.36	10.30	783,797
May 07 2024	10.33	0.05	0.49%	10.30	10.34	10.28	798,046
May 06 2024	10.28	0.06	0.59%	10.23	10.29	10.23	1,070,980
May 03 2024	10.22	-0.10	-0.97%	10.33	10.34	10.16	2,108,359
May 02 2024	10.32	-0.11	-1.05%	10.35	10.36	10.28	1,189,941
Apr 30 2024	10.43	0.00	0.00%	10.43	10.45	10.41	1,100,500
Apr 29 2024	10.43	0.06	0.58%	10.37	10.43	10.30	1,290,837
Apr 26 2024	10.37	-0.01	-0.10%	10.38	10.40	10.34	1,223,023
Apr 25 2024	10.38	0.05	0.48%	10.33	10.39	10.32	1,075,001
Apr 24 2024	10.33	-0.06	-0.58%	10.39	10.40	10.32	1,224,586
Apr 23 2024	10.39	0.00	0.00%	10.39	10.40	10.35	944,493
Apr 22 2024	10.39	-0.01	-0.10%	10.39	10.41	10.35	996,640
Apr 19 2024	10.40	0.00	0.00%	10.40	10.44	10.38	727,318
Apr 18 2024	10.40	0.02	0.19%	10.38	10.40	10.33	757,879
Apr 17 2024	10.38	-0.04	-0.38%	10.42	10.44	10.36	841,089
Apr 16 2024	10.42	-0.04	-0.38%	10.46	10.48	10.36	1,200,001
Apr 15 2024	10.46	-0.03	-0.29%	10.50	10.51	10.38	1,298,408
Apr 12 2024	10.49	0.01	0.10%	10.48	10.50	10.47	1,000,968
Apr 11 2024	10.48	0.02	0.19%	10.46	10.49	10.45	853,026
Apr 10 2024	10.46	0.00	0.00%	10.47	10.48	10.45	707,696
Apr 09 2024	10.46	0.01	0.10%	10.47	10.48	10.45	694,484
Apr 08 2024	10.45	0.01	0.10%	10.44	10.49	10.42	980,615
Apr 05 2024	10.44	0.02	0.19%	10.42	10.44	10.41	720,758
Apr 04 2024	10.42	0.01	0.10%	10.41	10.43	10.40	748,723
Apr 03 2024	10.41	0.04	0.39%	10.36	10.41	10.34	724,967
Apr 02 2024	10.37	0.02	0.19%	10.35	10.38	10.32	975,495
Apr 01 2024	10.35	-0.17	-1.62%	10.41	10.43	10.30	1,673,013
Mar 28 2024	10.52	0.03	0.29%	10.49	10.52	10.48	1,047,368
Mar 27 2024	10.49	0.02	0.19%	10.48	10.50	10.47	750,032
Mar 26 2024	10.47	-0.02	-0.19%	10.48	10.50	10.47	826,600
Mar 25 2024	10.49	0.03	0.29%	10.47	10.49	10.46	1,060,828
Mar 22 2024	10.46	0.01	0.10%	10.47	10.48	10.44	863,278
Mar 21 2024	10.45	0.01	0.10%	10.44	10.48	10.42	983,766
Mar 20 2024	10.44	0.04	0.38%	10.40	10.45	10.39	950,886
Mar 19 2024	10.40	0.00	0.00%	10.40	10.43	10.34	1,051,473
Mar 18 2024	10.40	0.08	0.78%	10.33	10.42	10.32	1,023,857

Maxi Renda Fundo Invest ...

BNP Paribas Issuance

BNP Paribas Issuance

Brown Advisory Sustainab...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions