Fundo de Investimento Imobiliario Max Retail FII

MAXR11
🏛️ 巴西 →
64.55
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 44.54 46.17 44.52 45.27 0.0M
2022-12-28 47.08 47.08 44.49 44.49 0.0M
2022-12-27 46.90 47.83 44.93 45.54 0.0M
2022-12-26 46.21 47.51 45.57 46.90 0.0M
2022-12-23 46.09 47.51 44.79 46.21 0.0M
2022-12-22 44.92 46.17 44.63 45.79 0.0M
2022-12-21 45.15 45.48 44.38 44.97 0.0M
2022-12-20 44.90 46.50 44.13 45.15 0.0M
2022-12-19 47.00 47.00 44.44 44.44 0.0M
2022-12-16 47.94 48.42 46.99 46.99 0.0M
2022-12-15 48.16 48.16 47.39 47.94 0.0M
2022-12-14 47.92 49.47 47.19 47.71 0.0M
2022-12-13 49.33 51.02 48.15 48.17 0.0M
2022-12-12 49.20 49.48 48.49 49.35 0.0M
2022-12-09 49.44 49.44 48.38 49.21 0.0M
2022-12-08 49.04 49.82 48.83 49.44 0.0M
2022-12-07 48.98 49.87 48.67 49.04 0.0M
2022-12-06 49.96 49.96 48.70 48.98 0.0M
2022-12-05 50.49 50.49 48.97 49.12 0.0M
2022-12-02 50.07 50.50 50.07 50.45 0.0M
2022-12-01 57.54 57.62 57.54 57.61 0.0M
2022-11-30 57.54 58.12 57.54 58.10 0.0M
2022-11-29 58.44 58.44 57.54 57.54 0.0M
2022-11-28 57.54 57.63 57.54 57.58 0.0M
2022-11-25 57.54 57.69 57.54 57.69 0.0M
2022-11-24 57.91 57.92 57.54 57.54 0.0M
2022-11-23 57.54 58.10 57.54 58.08 0.0M
2022-11-22 57.55 57.61 57.54 57.54 0.0M
2022-11-21 57.54 57.78 57.54 57.55 0.0M
2022-11-18 57.54 57.69 57.54 57.54 0.0M
2022-11-17 57.54 57.69 57.39 57.54 0.0M
2022-11-16 58.12 58.13 57.07 57.54 0.0M
2022-11-14 57.62 58.12 56.73 58.12 0.0M
2022-11-11 59.09 59.09 57.61 57.61 0.0M
2022-11-10 59.99 60.67 58.22 59.09 0.0M
2022-11-09 60.85 60.85 59.62 59.99 0.0M
2022-11-08 61.12 61.12 60.32 60.37 0.0M
2022-11-07 60.77 60.91 60.37 60.41 0.0M
2022-11-04 61.14 61.14 60.14 60.77 0.0M
2022-11-03 60.12 61.34 60.11 61.15 0.0M
2022-11-01 60.55 61.34 59.89 60.11 0.0M
2022-10-31 60.63 61.34 59.53 60.57 0.0M
2022-10-28 60.83 61.31 60.30 60.63 0.0M
2022-10-27 60.63 60.84 60.35 60.83 0.0M
2022-10-26 61.71 61.71 60.62 60.63 0.0M
2022-10-25 61.33 61.46 61.33 61.33 0.0M
2022-10-24 61.42 61.70 61.33 61.33 0.0M
2022-10-21 62.04 62.11 61.34 61.61 0.0M
2022-10-20 61.37 62.06 61.33 62.05 0.0M
2022-10-19 61.37 61.90 61.33 61.37 0.0M
2022-10-18 61.51 61.51 61.33 61.37 0.0M
2022-10-17 61.33 61.51 61.33 61.51 0.0M
2022-10-14 61.33 61.50 61.33 61.33 0.0M
2022-10-13 61.34 61.51 61.33 61.34 0.0M
2022-10-11 61.51 61.51 61.33 61.34 0.0M
2022-10-10 61.33 61.58 60.04 61.51 0.0M
2022-10-07 61.59 61.89 61.28 61.33 0.0M
2022-10-06 62.14 62.14 61.06 61.90 0.0M
2022-10-05 61.25 61.83 60.85 61.07 0.0M
2022-10-04 60.82 61.51 60.79 60.97 0.0M
2022-10-03 60.76 61.48 60.74 60.82 0.0M
2022-09-30 60.74 61.48 60.74 60.74 0.0M
2022-09-29 61.04 61.17 60.71 60.74 0.0M
2022-09-28 61.64 62.15 60.97 61.00 0.0M
2022-09-27 61.98 61.99 60.52 61.99 0.0M
2022-09-26 60.52 62.13 60.37 61.98 0.0M
2022-09-23 60.52 60.87 60.41 60.52 0.0M
2022-09-22 60.41 60.74 60.38 60.52 0.0M
2022-09-21 60.19 61.29 60.16 60.41 0.0M
2022-09-20 61.10 61.31 60.16 60.18 0.0M
2022-09-19 63.60 63.60 59.47 60.21 0.0M
2022-09-16 61.85 63.60 61.85 63.60 0.0M
2022-09-15 62.01 62.45 62.01 62.45 0.0M
2022-09-14 62.94 62.94 61.99 61.99 0.0M
2022-09-13 63.13 63.13 61.62 62.48 0.0M
2022-09-12 62.83 63.67 62.36 63.01 0.0M
2022-09-09 69.69 69.69 67.40 68.75 0.0M
2022-09-08 69.79 70.53 69.37 69.67 0.0M
2022-09-06 68.98 69.76 68.97 69.68 0.0M
2022-09-05 68.34 71.77 68.34 69.79 0.0M
2022-09-02 68.97 71.93 66.78 71.82 0.0M
2022-09-01 69.74 69.74 66.76 68.97 0.0M
2022-08-31 69.72 73.08 65.79 69.75 0.0M
2022-08-30 63.39 68.97 63.39 66.20 0.0M
2022-08-29 64.36 64.95 63.36 63.36 0.0M
2022-08-26 63.39 64.44 63.36 64.36 0.0M
2022-08-25 63.45 63.92 62.59 63.91 0.0M
2022-08-24 63.59 63.60 62.57 62.96 0.0M
2022-08-23 63.73 63.73 62.55 62.55 0.0M
2022-08-22 62.23 64.08 62.16 63.12 0.0M
2022-08-19 62.35 64.16 62.00 62.23 0.0M
2022-08-18 63.01 63.01 61.99 62.00 0.0M
2022-08-17 63.14 63.14 61.36 62.18 0.0M
2022-08-16 61.86 62.54 60.73 62.39 0.0M
2022-08-15 63.98 63.99 61.86 61.86 0.0M
2022-08-12 60.95 63.93 60.95 63.70 0.0M
2022-08-11 60.95 62.12 60.60 61.31 0.0M
2022-08-10 60.24 61.85 60.24 60.95 0.0M
2022-08-09 60.78 60.94 60.16 60.24 0.0M
2022-08-08 62.12 62.12 60.52 60.77 0.0M
2022-08-05 62.12 63.90 60.80 61.58 0.0M
2022-08-04 60.59 62.14 60.49 62.14 0.0M
2022-08-03 61.36 61.36 60.46 60.46 0.0M
2022-08-02 61.31 61.32 60.41 60.46 0.0M
2022-08-01 60.10 61.32 60.10 60.93 0.0M
2022-07-29 60.54 60.77 59.97 60.10 0.0M
2022-07-28 59.45 60.06 58.43 59.98 0.0M
2022-07-27 57.76 59.66 57.76 58.74 0.0M
2022-07-26 59.20 60.51 59.18 59.43 0.0M
2022-07-25 61.09 61.09 60.62 60.62 0.0M
2022-07-22 61.69 61.69 60.74 61.11 0.0M
2022-07-21 61.52 61.69 60.82 61.69 0.0M
2022-07-20 60.88 61.54 60.88 61.52 0.0M
2022-07-19 61.77 61.81 60.81 60.86 0.0M
2022-07-18 61.60 62.34 61.32 62.32 0.0M
2022-07-15 61.36 61.60 61.36 61.60 0.0M
2022-07-14 61.23 61.57 61.23 61.36 0.0M
2022-07-13 61.65 61.65 61.23 61.23 0.0M
2022-07-12 62.29 62.29 61.89 61.89 0.0M
2022-07-11 62.74 62.74 61.74 62.30 0.0M
2022-07-08 63.11 63.11 62.19 62.79 0.0M
2022-07-07 62.43 62.83 62.13 62.64 0.0M
2022-07-06 62.44 62.78 62.43 62.53 0.0M
2022-07-05 62.70 62.70 62.05 62.43 0.0M
2022-07-04 63.41 63.55 62.50 62.69 0.0M
2022-07-01 62.45 64.05 62.27 63.25 0.0M
2022-06-30 62.06 62.45 62.06 62.25 0.0M
2022-06-29 62.35 62.56 62.07 62.44 0.0M
2022-06-28 62.39 62.39 61.87 62.35 0.0M
2022-06-27 62.28 62.45 61.85 61.86 0.0M
2022-06-24 62.45 62.45 62.08 62.29 0.0M
2022-06-23 62.41 62.45 61.70 62.45 0.0M
2022-06-22 62.07 62.42 61.87 62.42 0.0M
2022-06-21 62.45 62.45 62.06 62.06 0.0M
2022-06-20 62.76 63.65 62.14 62.30 0.0M
2022-06-17 62.85 63.34 62.22 62.76 0.0M
2022-06-15 63.56 63.56 62.85 62.87 0.0M
2022-06-14 63.31 63.63 62.85 62.94 0.0M
2022-06-13 64.14 64.14 63.15 63.31 0.0M
2022-06-10 63.71 64.15 63.27 63.88 0.0M
2022-06-09 65.33 65.36 64.46 65.20 0.0M
2022-06-08 66.25 66.34 65.25 65.28 0.0M
2022-06-07 66.28 66.29 65.66 66.25 0.0M
2022-06-06 66.27 66.27 65.57 65.79 0.0M
2022-06-03 65.81 66.30 65.17 66.15 0.0M
2022-06-02 65.66 65.88 65.25 65.83 0.0M
2022-06-01 65.93 66.00 65.13 65.65 0.0M
2022-05-31 66.30 66.30 65.93 66.01 0.0M
2022-05-30 66.21 66.30 65.92 66.29 0.0M
2022-05-27 66.18 66.21 65.97 66.21 0.0M
2022-05-26 66.18 66.19 65.88 66.19 0.0M
2022-05-25 66.09 66.18 65.43 66.18 0.0M
2022-05-24 66.01 66.10 64.90 66.10 0.0M
2022-05-23 66.18 66.19 64.81 66.01 0.0M
2022-05-20 66.19 66.21 65.69 66.19 0.0M
2022-05-19 65.42 66.21 64.78 66.18 0.0M
2022-05-18 65.59 66.29 64.76 66.24 0.0M
2022-05-17 65.68 66.26 64.77 65.59 0.0M
2022-05-16 66.25 66.43 65.08 65.09 0.0M
2022-05-13 65.47 66.28 65.46 66.26 0.0M
2022-05-12 65.05 65.47 64.52 65.47 0.0M
2022-05-11 63.87 64.68 63.87 64.44 0.0M
2022-05-10 63.36 64.64 63.33 64.64 0.0M
2022-05-09 65.44 66.13 63.23 63.33 0.0M
2022-05-06 63.18 63.87 62.68 63.47 0.0M
2022-05-05 62.47 63.61 62.47 63.23 0.0M
2022-05-04 63.67 64.18 63.39 63.75 0.0M
2022-05-03 64.43 64.82 63.67 63.67 0.0M
2022-05-02 64.43 64.83 64.23 64.43 0.0M
2022-04-29 64.58 64.58 63.93 64.39 0.0M
2022-04-28 64.66 64.66 63.67 63.86 0.0M
2022-04-27 64.39 64.43 63.72 63.87 0.0M
2022-04-26 64.03 64.36 63.64 63.67 0.0M
2022-04-25 63.87 64.16 63.48 63.81 0.0M
2022-04-22 64.78 65.32 64.36 64.45 0.0M
2022-04-20 64.60 65.34 64.35 64.77 0.0M
2022-04-19 65.39 65.39 64.30 64.61 0.0M
2022-04-18 65.00 65.41 63.83 65.39 0.0M
2022-04-14 65.40 65.41 64.44 65.01 0.0M
2022-04-13 65.20 65.42 64.20 64.59 0.0M
2022-04-12 65.09 65.42 63.80 65.42 0.0M
2022-04-11 65.40 65.40 65.01 65.02 0.0M
2022-04-08 65.01 65.42 64.78 64.85 0.0M
2022-04-07 65.21 66.29 64.93 66.28 0.0M
2022-04-06 65.73 65.73 64.53 65.23 0.0M
2022-04-05 65.35 66.53 65.35 65.73 0.0M
2022-04-04 66.53 67.05 65.98 66.03 0.0M
2022-04-01 65.40 67.08 64.98 66.53 0.0M
2022-03-31 65.41 66.87 64.75 65.41 0.0M
2022-03-30 65.42 67.33 64.14 65.38 0.0M
2022-03-29 64.89 65.73 63.95 65.73 0.0M
2022-03-28 64.12 64.92 63.74 64.83 0.0M
2022-03-25 64.08 64.08 63.68 63.97 0.0M
2022-03-24 63.80 64.13 62.93 64.13 0.0M
2022-03-23 63.88 63.88 62.53 63.83 0.0M
2022-03-22 63.73 63.88 63.25 63.88 0.0M
2022-03-21 63.73 63.73 63.05 63.73 0.0M
2022-03-18 63.81 64.04 63.38 63.70 0.0M
2022-03-17 63.02 64.25 63.02 64.05 0.0M
2022-03-16 63.96 65.52 63.43 64.23 0.0M
2022-03-15 64.13 64.13 62.93 64.04 0.0M
2022-03-14 63.89 63.89 62.97 63.49 0.0M
2022-03-11 64.17 65.69 63.46 64.21 0.0M
2022-03-10 81.40 81.40 77.03 80.05 0.0M
2022-03-09 79.00 80.19 78.00 79.89 0.0M
2022-03-08 81.60 82.45 79.03 80.50 0.0M
2022-03-07 80.96 83.00 80.96 81.60 0.0M
2022-03-04 80.76 81.00 80.63 80.96 0.0M
2022-03-03 82.77 83.44 80.15 80.67 0.0M
2022-03-02 79.99 83.00 79.91 81.12 0.0M
2022-02-25 79.82 80.00 79.51 80.00 0.0M
2022-02-24 79.80 79.89 79.07 79.83 0.0M
2022-02-23 79.99 80.00 79.84 80.00 0.0M
2022-02-22 81.04 81.04 79.71 80.00 0.0M
2022-02-21 81.08 81.43 80.67 81.43 0.0M
2022-02-18 81.49 81.49 81.10 81.10 0.0M
2022-02-17 81.40 81.50 81.02 81.50 0.0M
2022-02-16 81.49 81.50 81.10 81.50 0.0M
2022-02-15 80.40 81.50 80.40 81.50 0.0M
2022-02-14 82.70 82.98 80.02 80.40 0.0M
2022-02-11 83.00 83.00 82.50 82.60 0.0M
2022-02-10 83.00 83.00 82.26 82.97 0.0M
2022-02-09 82.82 83.00 82.65 83.00 0.0M
2022-02-08 86.91 86.91 82.90 83.00 0.0M
2022-02-07 85.48 86.56 85.48 86.55 0.0M
2022-02-04 84.30 85.59 84.20 85.48 0.0M
2022-02-03 85.07 85.38 84.12 84.30 0.0M
2022-02-02 84.06 85.01 84.06 84.50 0.0M
2022-02-01 84.68 84.72 84.04 84.06 0.0M
2022-01-31 84.03 85.07 84.00 84.03 0.0M
2022-01-28 84.40 85.50 83.00 84.03 0.0M
2022-01-27 83.21 85.28 83.21 84.43 0.0M
2022-01-26 83.65 84.96 82.04 83.21 0.0M
2022-01-25 85.88 85.88 83.61 83.62 0.0M
2022-01-24 85.87 85.88 84.06 85.88 0.0M
2022-01-21 84.03 85.87 84.02 85.87 0.0M
2022-01-20 85.00 85.88 83.61 83.61 0.0M
2022-01-19 85.82 85.84 84.58 85.56 0.0M
2022-01-18 84.47 85.88 83.59 85.82 0.0M
2022-01-17 83.11 84.47 82.60 84.47 0.0M
2022-01-14 83.52 84.80 82.61 83.11 0.0M
2022-01-13 83.49 83.53 82.48 82.67 0.0M
2022-01-12 83.00 83.82 82.27 83.50 0.0M
2022-01-11 81.89 83.49 81.88 83.00 0.0M
2022-01-10 81.81 85.00 81.81 83.50 0.0M
2022-01-07 83.55 83.55 82.00 82.50 0.0M
2022-01-06 83.26 85.19 83.00 83.02 0.0M
2022-01-05 83.63 85.99 82.65 83.25 0.0M
2022-01-04 84.62 84.62 82.65 83.64 0.0M
2022-01-03 85.99 85.99 84.19 84.62 0.0M