São Paulo - Delayed Quote
BRL
Maxi Renda Fundo De Investimento Imobiliaro - FII (MXRF11.SA)
8.88
-0.06
(-0.67%)
At close: October 30 at 5:05:33 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.94
8.96
8.84
8.88
8.88
3,509,276
Oct 29, 2026
8.99
9.00
8.93
8.94
8.94
2,702,119
Oct 28, 2026
9.02
9.04
8.93
8.98
8.98
3,377,580
Oct 27, 2026
9.15
9.15
8.95
9.02
9.02
5,097,459
Oct 26, 2026
9.25
9.25
8.65
9.11
9.11
8,554,899
Oct 23, 2026
9.46
9.49
9.43
9.44
9.44
2,328,140
Oct 22, 2026
9.47
9.48
9.38
9.48
9.48
2,191,339
Oct 21, 2026
9.46
9.50
9.38
9.44
9.44
2,184,300
Oct 20, 2026
9.40
9.46
9.38
9.46
9.46
1,715,625
Oct 19, 2026
9.35
9.40
9.32
9.38
9.38
1,814,942
Oct 16, 2026
9.39
9.39
9.32
9.34
9.34
2,177,863
Oct 15, 2026
9.40
9.41
9.35
9.36
9.36
2,449,533
Oct 14, 2026
9.37
9.37
9.30
9.36
9.36
1,822,041
Oct 13, 2026
9.49
9.49
9.30
9.37
9.37
2,617,057
Oct 9, 2026
9.40
9.45
9.38
9.45
9.45
2,369,266
Oct 8, 2026
9.45
9.46
9.33
9.35
9.35
2,122,052
Oct 7, 2026
9.42
9.49
9.38
9.45
9.45
2,621,804
Oct 6, 2026
9.18
9.41
9.16
9.36
9.36
3,463,293
Oct 5, 2026
9.19
9.34
9.12
9.16
9.16
3,710,320
Oct 2, 2026
9.09
9.11
9.06
9.09
9.09
2,013,948
Oct 1, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
9.13
9.13
9.03
9.09
9.09
2,090,248
Sep 30, 2026
9.11
9.19
9.09
9.17
9.07
1,842,125
Sep 29, 2026
9.08
9.11
9.06
9.10
9.00
1,670,528
Sep 28, 2026
9.08
9.09
9.03
9.08
8.98
2,159,100
Sep 25, 2026
9.03
9.10
9.02
9.10
9.00
1,890,577
Sep 24, 2026
9.04
9.07
9.01
9.03
8.93
2,592,147
Sep 23, 2026
9.09
9.09
9.02
9.03
8.93
2,260,126
Sep 22, 2026
9.12
9.12
9.06
9.09
8.99
2,329,473
Sep 21, 2026
9.09
9.11
9.02
9.11
9.01
2,766,453
Sep 18, 2026
9.07
9.10
9.00
9.10
9.00
3,438,480
Sep 17, 2026
9.12
9.12
9.06
9.07
8.97
2,582,211
Sep 16, 2026
9.15
9.16
9.09
9.10
9.00
2,278,319
Sep 15, 2026
9.13
9.16
9.12
9.13
9.03
2,525,530
Sep 14, 2026
9.14
9.14
9.08
9.10
9.00
2,923,965
Sep 11, 2026
9.17
9.18
9.11
9.14
9.04
2,369,344
Sep 10, 2026
9.16
9.17
9.14
9.16
9.06
1,820,182
Sep 9, 2026
9.19
9.20
9.15
9.16
9.06
1,942,089
Sep 8, 2026
9.19
9.21
9.16
9.19
9.09
3,051,807
Sep 4, 2026
9.18
9.22
9.14
9.19
9.09
1,996,769
Sep 3, 2026
9.19
9.20
9.14
9.16
9.06
2,248,032
Sep 2, 2026
9.23
9.24
9.16
9.18
9.08
2,192,002
Sep 1, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
9.18
9.22
9.14
9.21
9.11
1,648,660
Aug 31, 2026
9.38
9.38
9.25
9.28
9.08
2,975,466
Aug 28, 2026
9.26
9.32
9.22
9.30
9.10
1,740,453
Aug 27, 2026
9.23
9.24
9.20
9.24
9.04
1,697,979
Aug 26, 2026
9.24
9.26
9.20
9.23
9.03
1,946,123
Aug 25, 2026
9.22
9.25
9.17
9.23
9.03
2,337,260
Aug 24, 2026
9.28
9.30
9.19
9.20
9.00
2,814,423
Aug 21, 2026
9.22
9.30
9.20
9.26
9.06
2,037,389
Aug 20, 2026
9.29
9.31
9.19
9.22
9.02
1,601,135
Aug 19, 2026
9.26
9.34
9.26
9.29
9.09
1,899,639
Aug 18, 2026
9.25
9.28
9.22
9.25
9.05
1,619,273
Aug 17, 2026
9.36
9.39
9.22
9.24
9.04
1,929,616
Aug 14, 2026
9.33
9.35
9.31
9.34
9.14
1,565,724
Aug 13, 2026
9.34
9.37
9.27
9.29
9.09
1,098,843
Aug 12, 2026
9.37
9.38
9.29
9.33
9.13
1,256,125
Aug 11, 2026
9.43
9.44
9.35
9.35
9.15
1,496,606
Aug 10, 2026
9.51
9.51
9.42
9.44
9.24
1,250,795
Aug 7, 2026
9.45
9.51
9.43
9.46
9.26
1,253,784
Aug 6, 2026
9.44
9.45
9.40
9.43
9.23
1,149,667
Aug 5, 2026
9.45
9.48
9.40
9.43
9.23
1,129,104
Aug 4, 2026
9.37
9.47
9.35
9.45
9.25
2,123,883
Aug 3, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
9.50
9.54
9.31
9.35
9.15
4,137,666
Jul 31, 2026
9.60
9.60
9.57
9.58
9.28
1,512,441
Jul 30, 2026
9.63
9.63
9.58
9.60
9.29
1,159,298
Jul 29, 2026
9.65
9.66
9.61
9.63
9.32
1,015,618
Jul 28, 2026
9.60
9.68
9.59
9.68
9.37
1,858,158
Jul 27, 2026
9.64
9.65
9.58
9.60
9.29
2,000,749
Jul 24, 2026
9.66
9.66
9.62
9.63
9.32
1,178,821
Jul 23, 2026
9.68
9.70
9.64
9.66
9.35
1,082,640
Jul 22, 2026
9.67
9.70
9.64
9.68
9.37
1,163,231
Jul 21, 2026
9.70
9.71
9.63
9.67
9.36
1,626,907
Jul 20, 2026
9.74
9.75
9.68
9.73
9.42
1,462,704
Jul 17, 2026
9.74
9.75
9.71
9.73
9.42
1,772,708
Jul 16, 2026
9.75
9.75
9.71
9.74
9.43
1,385,236
Jul 15, 2026
9.73
9.76
9.70
9.75
9.44
1,790,169
Jul 14, 2026
9.72
9.73
9.70
9.72
9.41
1,145,585
Jul 13, 2026
9.77
9.77
9.69
9.72
9.41
1,460,472
Jul 10, 2026
9.75
9.80
9.73
9.74
9.43
1,528,783
Jul 9, 2026
9.70
9.75
9.69
9.74
9.43
817,756
Jul 8, 2026
9.69
9.72
9.67
9.68
9.37
1,026,127
Jul 7, 2026
9.71
9.72
9.68
9.70
9.39
1,126,995
Jul 6, 2026
9.78
9.79
9.66
9.70
9.39
1,757,669
Jul 3, 2026
9.72
9.76
9.69
9.76
9.45
2,002,783
Jul 2, 2026
9.69
9.73
9.67
9.68
9.37
1,591,080
Jul 1, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
9.70
9.70
9.61
9.69
9.38
1,757,055
Jun 30, 2026
9.75
9.81
9.70
9.81
9.40
2,060,199
Jun 29, 2026
9.73
9.73
9.67
9.72
9.32
1,846,491
Jun 26, 2026
9.64
9.74
9.51
9.74
9.33
2,011,985
Jun 25, 2026
9.68
9.72
9.62
9.63
9.23
2,494,341
Jun 24, 2026
9.67
9.68
9.64
9.67
9.27
945,657
Jun 23, 2026
9.68
9.71
9.65
9.67
9.27
1,355,995
Jun 22, 2026
9.74
9.74
9.62
9.66
9.26
1,850,938
Jun 19, 2026
9.70
9.77
9.65
9.74
9.34
1,613,917
Jun 18, 2026
9.67
9.69
9.64
9.68
9.28
1,091,404
Jun 17, 2026
9.72
9.74
9.66
9.68
9.28
1,466,975
Jun 16, 2026
9.73
9.74
9.68
9.71
9.31
1,234,597
Jun 15, 2026
9.69
9.79
9.69
9.71
9.31
1,978,313
Jun 12, 2026
9.75
9.75
9.66
9.66
9.26
1,125,788
Jun 11, 2026
9.65
9.71
9.65
9.71
9.31
1,650,563
Jun 10, 2026
9.71
9.73
9.62
9.64
9.24
1,389,366
Jun 9, 2026
9.73
9.76
9.68
9.70
9.30
1,580,000
Jun 8, 2026
9.80
9.80
9.71
9.73
9.32
1,497,996
Jun 5, 2026
9.81
9.82
9.76
9.80
9.39
1,327,697
Jun 3, 2026
9.85
9.86
9.78
9.80
9.39
1,643,974
Jun 2, 2026
9.85
9.88
9.83
9.84
9.43
1,306,250
Jun 1, 2026
0.099922
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
9.90
9.90
9.82
9.85
9.44
2,220,469
May 29, 2026
9.96
10.00
9.96
9.98
9.47
1,671,120
May 28, 2026
9.92
9.97
9.91
9.95
9.44
1,100,130
May 27, 2026
9.97
9.98
9.89
9.91
9.40
1,802,771
May 26, 2026
9.97
9.98
9.93
9.96
9.45
1,203,190
May 25, 2026
9.92
9.97
9.91
9.97
9.46
1,268,575
May 22, 2026
9.92
9.92
9.89
9.91
9.40
1,017,588
May 21, 2026
9.90
9.92
9.85
9.91
9.40
790,219
May 20, 2026
9.82
9.91
9.82
9.90
9.39
1,480,575
May 19, 2026
9.87
9.88
9.81
9.82
9.32
1,227,190
May 18, 2026
9.95
9.96
9.85
9.85
9.35
1,676,444
May 15, 2026
9.91
9.95
9.87
9.92
9.41
1,473,424
May 14, 2026
9.84
9.92
9.82
9.92
9.41
960,338
May 13, 2026
9.90
9.93
9.80
9.80
9.30
1,492,065
May 12, 2026
9.89
9.93
9.87
9.89
9.38
1,102,056
May 11, 2026
9.93
9.95
9.87
9.88
9.37
1,357,230
May 8, 2026
9.96
10.00
9.93
9.93
9.42
1,378,432
May 7, 2026
9.95
9.96
9.91
9.94
9.43
1,164,259
May 6, 2026
9.81
9.95
9.78
9.95
9.44
1,917,827
May 5, 2026
9.73
9.81
9.67
9.80
9.30
2,236,046
May 4, 2026
0.099922
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
9.90
9.90
9.72
9.72
9.22
2,970,312
Apr 30, 2026
9.88
9.94
9.87
9.92
9.32
1,321,746
Apr 29, 2026
9.90
9.91
9.85
9.85
9.25
1,430,543
Apr 28, 2026
9.88
9.90
9.83
9.90
9.30
1,557,205
Apr 27, 2026
9.94
9.95
9.85
9.87
9.27
1,390,683
Apr 24, 2026
9.96
9.97
9.91
9.93
9.33
1,001,951
Apr 23, 2026
9.94
9.97
9.93
9.95
9.35
978,047
Apr 22, 2026
9.95
9.95
9.90
9.92
9.32
1,186,655
Apr 20, 2026
9.89
9.95
9.87
9.95
9.35
1,393,128
Apr 17, 2026
9.88
9.91
9.87
9.87
9.27
1,006,545
Apr 16, 2026
9.88
9.90
9.85
9.88
9.28
1,143,906
Apr 15, 2026
9.85
9.87
9.83
9.86
9.26
1,509,503
Apr 14, 2026
9.81
9.85
9.80
9.85
9.25
1,015,010
Apr 13, 2026
9.80
9.82
9.76
9.79
9.19
1,412,354
Apr 10, 2026
9.75
9.80
9.71
9.79
9.19
1,197,991
Apr 9, 2026
9.73
9.75
9.71
9.73
9.14
1,433,994
Apr 8, 2026
9.75
9.79
9.70
9.72
9.13
1,539,569
Apr 7, 2026
9.76
9.78
9.71
9.75
9.16
1,302,341
Apr 6, 2026
9.79
9.79
9.71
9.77
9.18
1,646,488
Apr 2, 2026
9.77
9.82
9.73
9.76
9.17
1,613,020
Apr 1, 2026
0.094926
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
9.79
9.79
9.71
9.73
9.14
1,470,996
Mar 31, 2026
9.89
9.92
9.88
9.92
9.23
1,238,744
Mar 30, 2026
9.92
9.94
9.84
9.87
9.18
1,519,888
Mar 27, 2026
9.82
9.92
9.81
9.92
9.23
1,227,385
Mar 26, 2026
9.79
9.83
9.75
9.81
9.13
1,411,245
Mar 25, 2026
9.72
9.83
9.71
9.80
9.12
1,459,430
Mar 24, 2026
9.75
9.77
9.69
9.71
9.03
1,404,545
Mar 23, 2026
9.80
9.81
9.70
9.74
9.06
1,859,238
Mar 20, 2026
9.74
9.80
9.69
9.77
9.09
2,124,442
Mar 19, 2026
9.73
9.75
9.69
9.73
9.05
1,082,418
Mar 18, 2026
9.72
9.76
9.70
9.72
9.04
1,169,667
Mar 17, 2026
9.71
9.75
9.69
9.71
9.03
1,306,470
Mar 16, 2026
9.75
9.76
9.66
9.69
9.01
1,855,974
Mar 13, 2026
9.68
9.71
9.66
9.70
9.02
1,294,378
Mar 12, 2026
9.68
9.69
9.63
9.65
8.98
980,108
Mar 11, 2026
9.72
9.72
9.63
9.67
9.00
1,776,706
Mar 10, 2026
9.71
9.75
9.67
9.70
9.02
1,632,598
Mar 9, 2026
9.77
9.79
9.68
9.69
9.01
1,701,278
Mar 6, 2026
9.72
9.76
9.70
9.76
9.08
1,592,294
Mar 5, 2026
9.68
9.75
9.61
9.69
9.01
1,514,183
Mar 4, 2026
9.69
9.74
9.66
9.66
8.99
1,575,804
Mar 3, 2026
9.82
9.83
9.65
9.66
8.99
2,754,338
Mar 2, 2026
0.099922
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
9.92
9.92
9.80
9.81
9.13
2,234,444
Feb 27, 2026
9.93
9.99
9.91
9.99
9.20
1,491,895
Feb 26, 2026
9.85
9.90
9.82
9.90
9.12
1,519,829
Feb 25, 2026
9.81
9.85
9.81
9.83
9.05
1,458,562
Feb 24, 2026
9.80
9.84
9.78
9.81
9.03
1,844,164
Feb 23, 2026
9.83
9.83
9.71
9.80
9.02
2,055,017
Feb 20, 2026
9.80
9.84
9.78
9.79
9.02
1,730,569
Feb 19, 2026
9.83
9.84
9.78
9.79
9.02
1,517,339
Feb 18, 2026
9.74
9.83
9.71
9.83
9.05
1,825,009
Feb 13, 2026
9.71
9.76
9.71
9.74
8.97
1,929,688
Feb 12, 2026
9.67
9.72
9.67
9.67
8.91
1,285,807
Feb 11, 2026
9.62
9.68
9.60
9.67
8.91
1,386,811
Feb 10, 2026
9.63
9.64
9.59
9.60
8.84
1,451,003
Feb 9, 2026
9.59
9.64
9.58
9.64
8.88
1,606,489
Feb 6, 2026
9.58
9.61
9.56
9.58
8.82
1,639,044
Feb 5, 2026
9.53
9.58
9.52
9.56
8.80
1,382,478
Feb 4, 2026
9.54
9.54
9.51
9.53
8.78
1,246,265
Feb 3, 2026
9.51
9.54
9.50
9.54
8.79
1,806,065
Feb 2, 2026
0.099922
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
9.52
9.52
9.48
9.50
8.75
2,178,626
Jan 30, 2026
9.59
9.62
9.58
9.62
8.77
2,240,459
Jan 29, 2026
9.52
9.58
9.50
9.57
8.72
2,016,271
Jan 28, 2026
9.51
9.52
9.48
9.52
8.68
2,416,895
Jan 27, 2026
9.51
9.54
9.48
9.49
8.65
2,504,914
Jan 26, 2026
9.51
9.52
9.49
9.50
8.66
2,918,831
Jan 23, 2026
9.51
9.51
9.48
9.50
8.66
2,938,662
Jan 22, 2026
9.49
9.51
9.48
9.50
8.66
2,036,738
Jan 21, 2026
9.51
9.52
9.47
9.48
8.64
1,961,078
Jan 20, 2026
9.49
9.51
9.48
9.49
8.65
1,520,463
Jan 19, 2026
9.46
9.49
9.44
9.49
8.65
2,410,018
Jan 16, 2026
9.50
9.50
9.44
9.45
8.61
2,505,682
Jan 15, 2026
9.49
9.52
9.46
9.48
8.64
2,288,182
Jan 14, 2026
9.49
9.50
9.46
9.48
8.64
1,538,506
Jan 13, 2026
9.50
9.51
9.47
9.49
8.65
1,688,330
Jan 12, 2026
9.52
9.53
9.48
9.50
8.66
1,937,558
Jan 9, 2026
9.53
9.54
9.50
9.51
8.67
1,144,490
Jan 8, 2026
9.54
9.54
9.50
9.51
8.67
1,472,816
Jan 7, 2026
9.54
9.55
9.49
9.49
8.65
1,568,058
Jan 6, 2026
9.54
9.55
9.52
9.52
8.68
1,181,406
Jan 5, 2026
9.52
9.54
9.49
9.52
8.68
1,801,777
Jan 2, 2026
0.099922
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
9.54
9.54
9.42
9.50
8.66
2,374,267
Dec 30, 2025
9.57
9.59
9.53
9.54
8.60
2,346,643
Dec 29, 2025
9.59
9.59
9.52
9.55
8.61
2,504,574
Dec 26, 2025
9.55
9.56
9.53
9.54
8.60
2,090,035
Dec 23, 2025
9.57
9.58
9.53
9.53
8.59
2,210,520
Dec 22, 2025
9.60
9.61
9.52
9.56
8.62
1,994,839
Dec 19, 2025
9.55
9.60
9.49
9.60
8.66
2,303,778
Dec 18, 2025
9.49
9.51
9.47
9.49
8.56
1,169,265
Dec 17, 2025
9.49
9.50
9.46
9.47
8.54
1,995,756
Dec 16, 2025
9.53
9.56
9.47
9.48
8.55
1,762,014
Dec 15, 2025
9.56
9.59
9.51
9.51
8.58
1,785,339
Dec 12, 2025
9.51
9.54
9.50
9.53
8.59
1,410,674
Dec 11, 2025
9.48
9.50
9.46
9.49
8.56
1,173,537
Dec 10, 2025
9.50
9.51
9.47
9.48
8.55
1,203,087
Dec 9, 2025
9.50
9.50
9.45
9.50
8.57
1,690,036
Dec 8, 2025
9.51
9.51
9.47
9.48
8.55
1,495,097
Dec 5, 2025
9.51
9.52
9.46
9.49
8.56
1,755,252
Dec 4, 2025
9.51
9.52
9.49
9.51
8.58
1,168,544
Dec 3, 2025
9.54
9.54
9.47
9.50
8.57
1,549,883
Dec 2, 2025
9.52
9.55
9.50
9.51
8.58
1,462,888
Dec 1, 2025
0.099922
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
9.54
9.55
9.48
9.50
8.57
1,748,132
Nov 28, 2025
9.63
9.64
9.58
9.63
8.59
2,419,167
Nov 27, 2025
9.54
9.59
9.53
9.59
8.56
1,170,816
Nov 26, 2025
9.54
9.56
9.50
9.54
8.51
1,679,619
Nov 25, 2025
9.55
9.58
9.53
9.53
8.50
1,459,330
Nov 24, 2025
9.58
9.59
9.54
9.55
8.52
1,318,731
Nov 21, 2025
9.57
9.60
9.53
9.57
8.54
1,461,292
Nov 19, 2025
9.61
9.62
9.54
9.55
8.52
1,527,903
Nov 18, 2025
9.61
9.63
9.57
9.58
8.55
963,054
Nov 17, 2025
9.65
9.66
9.57
9.59
8.56
1,578,496
Nov 14, 2025
9.63
9.65
9.61
9.63
8.59
1,451,699
Nov 13, 2025
9.64
9.65
9.58
9.58
8.55
1,094,415
Nov 12, 2025
9.64
9.66
9.62
9.62
8.59
970,712
Nov 11, 2025
9.64
9.65
9.62
9.64
8.60
852,307
Nov 10, 2025
9.67
9.68
9.61
9.61
8.58
1,239,654
Nov 7, 2025
9.61
9.69
9.58
9.66
8.62
1,224,497
Nov 6, 2025
9.58
9.60
9.57
9.57
8.54
1,035,438
Nov 5, 2025
9.58
9.64
9.56
9.57
8.54
969,365
Nov 4, 2025
9.59
9.60
9.57
9.58
8.55
980,489
Nov 3, 2025
0.099922
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
9.61
9.63
9.55
9.57
8.54
1,267,690
Oct 31, 2025
9.64
9.67
9.63
9.65
8.52
867,768
Oct 30, 2025
9.65
9.66
9.60
9.61
8.49
922,267
