Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Maxi Renda Fundo De Investimento Imobiliaro - FII (MXRF11.SA)

Compare
9.07
+0.03
+(0.33%)
At close: April 16 at 5:07:39 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20259.089.089.059.079.07888,999
Apr 15, 20259.049.089.039.049.041,248,405
Apr 14, 20259.019.049.019.039.031,400,378
Apr 11, 20259.019.018.999.009.001,174,095
Apr 10, 20259.029.039.009.019.01946,997
Apr 9, 20259.029.039.009.029.02945,967
Apr 8, 20259.029.049.019.019.011,210,287
Apr 7, 20259.039.059.009.029.021,595,395
Apr 4, 20259.059.069.019.039.031,150,836
Apr 3, 20259.089.109.029.029.021,425,688
Apr 2, 20259.079.099.049.089.081,216,917
Apr 1, 2025 0.09 Dividend
Apr 1, 20259.089.089.039.059.051,271,817
Mar 31, 20259.169.209.159.169.071,390,109
Mar 28, 20259.109.159.109.149.051,168,868
Mar 27, 20259.079.109.069.088.99908,435
Mar 26, 20259.029.089.029.078.981,277,346
Mar 25, 20259.049.059.029.028.931,229,713
Mar 24, 20259.079.109.019.018.921,867,236
Mar 21, 20259.029.069.009.068.972,117,754
Mar 20, 20259.039.059.029.028.931,508,451
Mar 19, 20259.049.059.029.028.931,455,457
Mar 18, 20259.019.049.019.038.941,683,311
Mar 17, 20259.069.079.009.018.921,703,368
Mar 14, 20259.039.059.029.058.961,243,073
Mar 13, 20259.049.049.019.028.93817,604
Mar 12, 20259.059.069.039.048.95947,328
Mar 11, 20259.049.079.039.048.951,300,146
Mar 10, 20259.059.089.039.048.951,269,489
Mar 7, 20259.059.079.049.058.961,179,705
Mar 6, 20259.029.059.009.028.931,397,708
Mar 5, 2025 0.09 Dividend
Mar 5, 20258.999.048.989.028.931,166,910
Feb 28, 20259.119.149.069.088.901,637,394
Feb 27, 20259.119.139.089.108.921,107,007
Feb 26, 20259.159.169.109.138.951,276,630
Feb 25, 20259.089.189.069.189.001,583,210
Feb 24, 20259.149.169.069.088.901,256,767
Feb 21, 20259.189.199.109.128.941,080,654
Feb 20, 20259.109.229.069.199.011,736,093
Feb 19, 20259.059.109.049.108.921,196,366
Feb 18, 20259.039.079.029.048.861,108,092
Feb 17, 20259.019.099.009.038.851,765,742
Feb 14, 20258.959.008.949.008.821,135,547
Feb 13, 20258.978.988.918.928.741,087,247
Feb 12, 20258.969.008.938.958.771,049,635
Feb 11, 20258.999.008.968.968.781,067,139
Feb 10, 20259.029.048.968.998.811,329,205
Feb 7, 20259.009.028.978.998.81977,244
Feb 6, 20258.999.028.978.998.811,086,346
Feb 5, 20259.029.038.958.978.791,277,166
Feb 4, 20259.019.028.959.008.821,831,506
Feb 3, 2025 0.09 Dividend
Feb 3, 20259.059.099.009.038.851,714,066
Jan 31, 20259.169.249.149.218.941,358,515
Jan 30, 20259.089.179.069.148.871,352,656
Jan 29, 20259.079.149.059.078.801,229,252
Jan 28, 20259.109.129.029.078.801,243,835
Jan 27, 20259.159.169.089.108.831,344,277
Jan 24, 20259.059.189.059.168.891,878,733
Jan 23, 20259.079.109.029.058.791,124,120
Jan 22, 20259.129.149.069.078.801,166,512
Jan 21, 20259.109.169.099.108.831,495,913
Jan 20, 20259.169.209.089.098.821,720,006
Jan 17, 20259.259.289.079.148.871,914,982
Jan 16, 20259.399.409.309.319.041,238,820
Jan 15, 20259.299.399.279.399.121,450,432
Jan 14, 20259.269.359.219.258.981,325,392
Jan 13, 20259.359.379.169.208.931,488,921
Jan 10, 20259.339.379.309.359.081,027,483
Jan 9, 20259.429.449.299.339.061,203,345
Jan 8, 20259.449.479.349.429.141,558,708
Jan 7, 20259.379.539.339.449.162,501,945
Jan 6, 20259.339.379.309.379.101,368,494
Jan 3, 20259.289.379.279.319.041,118,631
Jan 2, 2025 0.10 Dividend
Jan 2, 20259.369.369.259.268.991,398,318
Dec 30, 20249.399.489.349.379.001,569,517
Dec 27, 20249.139.339.139.338.961,844,807
Dec 26, 20249.029.139.029.108.741,933,438
Dec 23, 20248.959.058.938.998.632,091,864
Dec 20, 20248.909.058.868.868.515,913,822
Dec 19, 20248.908.978.768.858.502,264,843
Dec 18, 20249.009.048.858.908.552,236,869
Dec 17, 20249.109.118.958.988.622,248,709
Dec 16, 20249.159.199.089.108.741,704,600
Dec 13, 20249.009.188.999.088.722,297,374
Dec 12, 20249.039.098.968.988.622,051,416
Dec 11, 20249.079.139.019.028.661,690,498
Dec 10, 20249.179.219.049.058.692,004,099
Dec 9, 20249.319.329.109.108.742,161,269
Dec 6, 20249.109.259.089.248.872,238,053
Dec 5, 20249.199.209.019.058.692,449,183
Dec 4, 20249.309.329.159.188.821,779,919
Dec 3, 20249.299.369.269.298.922,131,513
Dec 2, 2024 0.10 Dividend
Dec 2, 20249.349.359.229.268.892,167,635
Nov 29, 20249.329.399.319.388.911,956,236
Nov 28, 20249.359.439.309.308.841,496,187
Nov 27, 20249.529.569.289.358.882,236,289
Nov 26, 20249.669.699.409.448.972,197,742
Nov 25, 20249.359.659.329.659.172,603,123
Nov 22, 20249.239.359.219.358.881,955,032
Nov 21, 20249.259.279.209.208.741,817,165
Nov 19, 20249.239.309.199.248.781,863,736
Nov 18, 20249.149.269.149.208.742,069,432
Nov 14, 20249.109.209.099.148.682,204,997
Nov 13, 20249.209.249.039.088.632,251,788
Nov 12, 20249.299.329.189.188.721,746,575
Nov 11, 20249.369.409.279.278.811,687,467
Nov 8, 20249.259.399.259.328.862,333,182
Nov 7, 20249.319.329.219.228.761,893,005
Nov 6, 20249.319.369.269.288.822,047,647
Nov 5, 20249.339.359.279.318.851,838,575
Nov 4, 20249.449.479.199.278.814,267,846
Nov 1, 2024 0.09 Dividend
Nov 1, 20249.569.569.429.428.951,764,250
Oct 31, 20249.719.799.609.659.081,727,470
Oct 30, 20249.609.739.589.719.141,540,833
Oct 29, 20249.629.709.539.589.021,921,970
Oct 28, 20249.509.679.499.649.071,554,982
Oct 25, 20249.359.539.349.518.951,946,112
Oct 24, 20249.559.569.309.328.772,595,116
Oct 23, 20249.699.709.559.558.991,661,350
Oct 22, 20249.729.739.689.689.111,367,171
Oct 21, 20249.789.809.719.729.151,903,534
Oct 18, 20249.729.809.719.789.211,548,739
Oct 17, 20249.759.789.709.719.141,350,112
Oct 16, 20249.779.809.749.769.191,446,656
Oct 15, 20249.809.829.759.769.191,563,076
Oct 14, 20249.779.809.769.779.201,836,582
Oct 11, 20249.789.819.769.779.201,401,586
Oct 10, 20249.829.859.759.779.201,305,079
Oct 9, 20249.869.879.819.829.241,487,076
Oct 8, 20249.899.909.859.869.281,240,212
Oct 7, 20249.959.979.879.909.321,463,781
Oct 4, 20249.919.949.879.909.321,306,037
Oct 3, 20249.9810.039.909.919.331,306,633
Oct 2, 20249.8010.119.8010.019.424,385,499
Oct 1, 2024 0.09 Dividend
Oct 1, 20249.849.859.709.749.172,914,891
Sep 30, 202410.0010.009.939.939.262,252,814
Sep 27, 20249.9810.009.969.999.321,500,419
Sep 26, 20249.9810.009.979.989.311,272,563
Sep 25, 20249.9910.009.989.989.311,160,146
Sep 24, 202410.0210.039.999.999.321,357,202
Sep 23, 202410.0510.079.9910.019.341,712,726
Sep 20, 202410.0010.099.9610.099.412,776,581
Sep 19, 202410.0110.029.9910.009.33977,829
Sep 18, 202410.0110.029.9910.019.341,040,103
Sep 17, 202410.0210.029.9910.009.331,526,543
Sep 16, 202410.0110.029.9910.029.351,402,957
Sep 13, 202410.0110.029.9810.009.331,625,402
Sep 12, 202410.0110.029.9910.019.341,262,090
Sep 11, 202410.0210.029.9910.009.331,524,641
Sep 10, 202410.0210.029.999.999.321,446,976
Sep 9, 202410.0410.0410.0010.029.351,660,287
Sep 6, 202410.0310.0310.0110.029.351,316,916
Sep 5, 202410.0210.0310.0010.009.331,316,749
Sep 4, 202410.0110.029.9910.009.331,732,147
Sep 3, 202410.0410.0510.0010.019.341,632,238
Sep 2, 2024 0.09 Dividend
Sep 2, 20249.9910.059.9510.039.362,277,428
Aug 30, 202410.0910.1510.0810.149.371,554,395
Aug 29, 202410.0710.0910.0510.089.32950,528
Aug 28, 202410.0610.0810.0410.049.281,375,768
Aug 27, 202410.0610.0810.0510.069.301,339,410
Aug 26, 202410.1110.1210.0310.049.281,943,989
Aug 23, 202410.0610.1210.0510.109.341,540,859
Aug 22, 202410.0610.0610.0210.059.291,333,059
Aug 21, 202410.0510.0710.0410.049.281,178,639
Aug 20, 202410.0610.0610.0310.049.281,316,084
Aug 19, 202410.0610.0710.0210.039.271,856,642
Aug 16, 202410.0610.0710.0410.069.301,514,922
Aug 15, 202410.0310.0510.0110.059.291,402,197
Aug 14, 202410.0210.0310.0010.029.261,584,688
Aug 13, 202410.0210.0310.0010.019.251,088,597
Aug 12, 202410.0310.0410.0010.019.251,618,450
Aug 9, 202410.0210.049.999.999.241,389,903
Aug 8, 202410.0310.0510.0010.009.251,372,231
Aug 7, 202410.0010.039.9910.019.251,830,692
Aug 6, 202410.0710.0910.0010.029.261,856,693
Aug 5, 202410.0910.1010.0410.069.301,460,085
Aug 2, 202410.1010.1110.0610.099.331,193,135
Aug 1, 2024 0.10 Dividend
Aug 1, 202410.1110.1310.0310.099.331,678,346
Jul 31, 202410.1910.1910.1710.199.331,084,951
Jul 30, 202410.1210.1910.1010.199.331,425,996
Jul 29, 202410.1910.1910.0310.039.182,315,512
Jul 26, 202410.1710.1810.1610.179.31764,166
Jul 25, 202410.1710.1810.1510.159.29985,191
Jul 24, 202410.1910.1910.1610.179.31852,816
Jul 23, 202410.1910.1910.1710.199.33900,726
Jul 22, 202410.2010.2110.1710.199.331,210,552
Jul 19, 202410.1910.1910.1710.189.32697,202
Jul 18, 202410.1910.2010.1710.179.31900,876
Jul 17, 202410.2010.2110.1810.199.332,992,197
Jul 16, 202410.2210.2310.1810.209.341,207,405
Jul 15, 202410.2210.2510.1810.219.351,576,003
Jul 12, 202410.2010.2210.1710.209.34983,576
Jul 11, 202410.1510.1910.1410.199.33729,012
Jul 10, 202410.1510.1710.1210.149.281,149,012
Jul 9, 202410.1810.1910.1210.149.282,009,431
Jul 8, 202410.1810.2010.1610.179.31887,533
Jul 5, 202410.1510.1710.1510.169.30893,791
Jul 4, 202410.1210.1510.0710.159.29808,339
Jul 3, 202410.1010.1210.0710.119.26960,961
Jul 2, 202410.1210.1310.0910.109.25993,924
Jul 1, 2024 0.10 Dividend
Jul 1, 202410.1410.1410.0710.119.262,026,689
Jun 28, 202410.2210.2510.2010.249.281,036,789
Jun 27, 202410.1510.2010.1410.199.24926,496
Jun 26, 202410.1510.1510.1010.159.201,066,320
Jun 25, 202410.2010.2110.1310.159.20939,309
Jun 24, 202410.1510.2010.1310.199.241,118,347
Jun 21, 202410.1410.1810.1110.139.18987,793
Jun 20, 202410.0610.1510.0610.139.18920,211
Jun 19, 202410.1510.1510.0810.119.161,083,430
Jun 18, 202410.1510.1710.1210.159.20944,459
Jun 17, 202410.1810.1910.1210.159.201,270,542
Jun 14, 202410.1410.1810.1310.189.23910,131
Jun 13, 202410.1210.1710.0910.139.19942,413
Jun 12, 202410.1610.1710.0810.129.181,102,594
Jun 11, 202410.1610.1810.1410.149.20753,629
Jun 10, 202410.1710.1910.1510.159.201,153,531
Jun 7, 202410.2010.2110.1510.179.221,086,206
Jun 6, 202410.2110.2210.1810.199.241,013,070
Jun 5, 202410.2110.2210.1810.209.251,018,052
Jun 4, 202410.2710.2810.2210.229.261,011,216
Jun 3, 2024 0.10 Dividend
Jun 3, 202410.2810.3010.2610.269.301,123,021
May 31, 202410.3210.3310.3110.329.261,171,518
May 29, 202410.3010.3310.3010.329.26920,332
May 28, 202410.3210.3410.3010.309.25937,736
May 27, 202410.3410.3610.2910.329.261,051,799
May 24, 202410.3810.3910.3310.339.27902,866
May 23, 202410.3410.3710.3210.379.311,218,671
May 22, 202410.3310.3610.3210.349.28878,563
May 21, 202410.3710.3710.3010.339.271,084,115
May 20, 202410.3610.3810.3110.379.311,357,207
May 17, 202410.3710.3710.3310.369.30794,084
May 16, 202410.2910.3710.2810.369.301,734,782
May 15, 202410.2310.2610.2310.269.211,253,276
May 14, 202410.2710.3010.2310.239.18996,237
May 13, 202410.3610.3610.2410.259.201,360,614
May 10, 202410.3510.3610.3310.339.27815,941
May 9, 202410.3410.3610.3210.339.27760,422
May 8, 202410.3410.3610.3010.329.26790,591
May 7, 202410.3010.3310.2810.339.27804,011
May 6, 202410.2310.2910.2310.289.231,079,663
May 3, 202410.3310.3410.1610.229.172,108,637
May 2, 2024 0.10 Dividend
May 2, 202410.3510.3610.2810.329.261,210,139
Apr 30, 202410.4310.4510.4110.439.271,115,435
Apr 29, 202410.3710.4310.3010.439.271,302,649
Apr 26, 202410.3810.4010.3410.369.211,223,032
Apr 25, 202410.3310.3910.3210.389.231,093,863
Apr 24, 202410.3910.4010.3210.329.181,239,232
Apr 23, 202410.3910.4010.3510.399.24964,611
Apr 22, 202410.3910.4110.3510.399.241,024,825
Apr 19, 202410.4010.4410.3810.399.24728,691
Apr 18, 202410.3810.4010.3310.409.25766,507
Apr 17, 202410.4210.4410.3610.379.22848,074
Apr 16, 202410.4610.4810.3610.419.261,214,009

Related Tickers

HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
154.60
+1.16%
 
VGHF11.SA Valora Hedge Fund Fundo De Investimento Imobiliario - Fii
7.50
-0.27%
 
VGIR11.SA Valora Re III Fundo De Investimento Imobiliario
9.28
+0.22%
 
CPTS11.SA Capitania Securities II Fundo Investimento Imobiliario FII
7.24
-0.82%
 
HGCR11.SA CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
95.18
+0.17%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
102.11
+0.40%
 
RZTR11.SA Fundo De Investimento Imobiliario Riza Terrax
89.86
+0.32%
 
BTHF11.SA Btg Pactual Real Estate Hedge Fund Fii Fundo De Investimento Imobiliario
7.67
+0.66%
 
RBRF11.SA Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos
6.68
+1.67%
 
RECR11.SA Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios
82.96
+0.31%