ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

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

Your Recent History

Delayed Upgrade Clock