FII MAXI REN (MXRF11)

MXRF11
🏛️ 브라질 →
9.68
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 9.07 9.11 9.07 9.10 0.6M
2021-12-29 9.08 9.09 9.06 9.06 0.5M
2021-12-28 9.04 9.08 9.03 9.06 0.5M
2021-12-27 9.03 9.05 8.99 9.04 0.5M
2021-12-23 8.91 9.03 8.91 9.03 0.5M
2021-12-22 8.88 8.94 8.88 8.91 0.4M
2021-12-21 8.81 8.88 8.80 8.88 0.5M
2021-12-20 8.86 8.88 8.80 8.80 0.8M
2021-12-17 8.92 8.93 8.84 8.85 0.8M
2021-12-16 8.92 8.95 8.91 8.92 0.5M
2021-12-15 8.93 8.97 8.90 8.92 0.6M
2021-12-14 8.91 8.98 8.90 8.93 0.6M
2021-12-13 8.92 8.95 8.91 8.91 0.5M
2021-12-10 8.97 8.98 8.92 8.92 0.6M
2021-12-09 9.00 9.00 8.97 8.97 0.6M
2021-12-08 9.00 9.02 8.98 8.99 0.6M
2021-12-07 9.01 9.02 8.99 8.99 0.6M
2021-12-06 9.02 9.04 9.00 9.01 0.9M
2021-12-03 9.02 9.04 9.02 9.02 0.4M
2021-12-02 9.03 9.05 9.01 9.02 0.5M
2021-12-01 9.04 9.05 9.00 9.03 0.6M
2021-11-30 9.01 9.05 9.00 9.00 0.8M
2021-11-29 8.98 9.01 8.98 9.01 0.5M
2021-11-26 9.00 9.00 8.97 8.98 0.5M
2021-11-25 8.98 9.00 8.98 9.00 0.5M
2021-11-24 8.98 9.00 8.98 8.98 0.6M
2021-11-23 8.98 8.99 8.98 8.98 0.6M
2021-11-22 8.98 8.99 8.98 8.98 0.6M
2021-11-19 8.97 9.00 8.97 8.99 0.6M
2021-11-18 8.98 8.99 8.97 8.97 0.6M
2021-11-17 8.98 9.00 8.97 8.97 0.6M
2021-11-16 8.98 9.00 8.98 8.98 0.7M
2021-11-12 8.98 8.99 8.97 8.98 0.5M
2021-11-11 8.99 9.00 8.98 8.98 0.5M
2021-11-10 8.99 9.01 8.98 8.99 0.5M
2021-11-09 9.00 9.01 8.98 8.99 0.6M
2021-11-08 9.00 9.01 8.98 9.00 0.6M
2021-11-05 8.99 9.01 8.98 9.00 0.5M
2021-11-04 9.01 9.02 8.98 8.99 0.6M
2021-11-03 9.02 9.02 9.00 9.00 0.6M
2021-11-01 9.00 9.02 8.99 9.01 0.6M
2021-10-29 8.97 8.98 8.95 8.97 0.6M
2021-10-28 8.95 8.97 8.94 8.96 0.5M
2021-10-27 8.98 8.98 8.94 8.95 0.5M
2021-10-26 8.97 8.98 8.96 8.98 0.5M
2021-10-25 8.98 8.99 8.95 8.95 0.6M
2021-10-22 8.98 9.01 8.95 8.98 0.7M
2021-10-21 9.03 9.03 8.98 8.98 0.5M
2021-10-20 9.01 9.02 8.99 9.01 0.4M
2021-10-19 9.02 9.03 9.00 9.00 0.6M
2021-10-18 8.99 9.03 8.99 9.02 0.6M
2021-10-15 8.98 9.01 8.98 8.99 0.6M
2021-10-14 8.99 8.99 8.97 8.97 0.4M
2021-10-13 9.00 9.01 8.97 8.99 0.6M
2021-10-11 8.97 9.00 8.96 9.00 0.5M
2021-10-08 8.96 8.98 8.95 8.95 0.5M
2021-10-07 8.96 8.98 8.95 8.95 0.5M
2021-10-06 8.97 8.98 8.94 8.95 0.5M
2021-10-05 8.96 8.98 8.96 8.97 0.4M
2021-10-04 8.98 9.01 8.95 8.97 0.6M
2021-10-01 8.98 8.99 8.95 8.96 0.5M
2021-09-30 8.95 8.99 8.95 8.98 0.6M
2021-09-29 8.92 8.96 8.91 8.91 0.5M
2021-09-28 8.98 8.98 8.90 8.91 0.6M
2021-09-27 8.91 8.97 8.91 8.97 0.6M
2021-09-24 8.91 8.92 8.89 8.91 0.4M
2021-09-23 8.90 8.91 8.88 8.90 0.4M
2021-09-22 8.85 8.91 8.85 8.90 0.5M
2021-09-21 8.87 8.91 8.85 8.85 0.5M
2021-09-20 8.93 8.95 8.84 8.84 0.8M
2021-09-17 8.98 8.98 8.88 8.93 0.7M
2021-09-16 8.96 8.99 8.96 8.98 0.5M
2021-09-15 8.90 9.00 8.90 8.96 0.7M
2021-09-14 8.88 8.90 8.88 8.89 0.5M
2021-09-13 8.85 8.89 8.85 8.88 0.5M
2021-09-10 8.87 8.88 8.85 8.85 0.5M
2021-09-09 8.86 8.87 8.83 8.86 0.7M
2021-09-08 8.87 8.87 8.84 8.85 0.6M
2021-09-06 8.85 8.87 8.84 8.86 0.5M
2021-09-03 8.83 8.87 8.83 8.85 0.5M
2021-09-02 8.83 8.84 8.82 8.83 0.6M
2021-09-01 8.83 8.84 8.80 8.83 0.4M
2021-08-31 8.75 8.79 8.75 8.78 0.4M
2021-08-30 8.75 8.77 8.71 8.75 0.7M
2021-08-27 8.75 8.77 8.74 8.75 0.5M
2021-08-26 8.76 8.77 8.72 8.75 0.4M
2021-08-25 8.77 8.79 8.72 8.74 0.6M
2021-08-24 8.75 8.79 8.75 8.76 0.5M
2021-08-23 8.78 8.80 8.75 8.75 0.8M
2021-08-20 8.72 8.79 8.72 8.78 0.5M
2021-08-19 8.75 8.75 8.71 8.72 0.7M
2021-08-18 8.73 8.76 8.73 8.75 0.4M
2021-08-17 8.78 8.79 8.71 8.72 0.7M
2021-08-16 8.81 8.81 8.75 8.78 0.7M
2021-08-13 8.75 8.82 8.74 8.80 0.6M
2021-08-12 8.78 8.78 8.64 8.72 0.7M
2021-08-11 8.81 8.82 8.77 8.78 0.6M
2021-08-10 8.82 8.83 8.79 8.81 0.7M
2021-08-09 8.84 8.85 8.80 8.80 0.7M
2021-08-06 8.84 8.89 8.84 8.84 0.5M
2021-08-05 8.87 8.89 8.83 8.84 0.5M
2021-08-04 8.88 8.90 8.86 8.87 0.5M
2021-08-03 8.91 8.92 8.82 8.87 0.6M
2021-08-02 8.97 8.97 8.90 8.90 0.6M
2021-07-30 8.96 8.97 8.91 8.94 0.6M
2021-07-29 8.94 8.96 8.92 8.94 0.3M
2021-07-28 8.94 8.98 8.91 8.92 0.5M
2021-07-27 8.92 8.99 8.90 8.93 0.8M
2021-07-26 8.90 8.95 8.89 8.90 0.6M
2021-07-23 8.98 8.99 8.85 8.85 0.8M
2021-07-22 8.99 9.00 8.97 8.97 0.4M
2021-07-21 9.00 9.00 8.97 8.97 0.5M
2021-07-20 9.00 9.00 8.98 8.98 0.5M
2021-07-19 9.00 9.00 8.97 9.00 0.6M
2021-07-16 8.99 9.00 8.97 8.99 0.6M
2021-07-15 8.95 9.00 8.95 8.99 0.8M
2021-07-14 8.94 8.97 8.93 8.95 0.5M
2021-07-13 8.91 8.98 8.91 8.92 0.6M
2021-07-12 8.74 8.90 8.74 8.90 0.8M
2021-07-08 8.76 8.76 8.73 8.73 0.6M
2021-07-07 8.75 8.76 8.74 8.76 0.5M
2021-07-06 8.75 8.76 8.73 8.74 0.5M
2021-07-05 8.76 8.77 8.73 8.73 0.6M
2021-07-02 8.78 8.79 8.73 8.74 0.7M
2021-07-01 8.84 8.86 8.72 8.77 0.8M
2021-06-30 8.78 8.87 8.71 8.81 0.9M
2021-06-29 8.60 8.81 8.60 8.79 0.9M
2021-06-28 8.69 8.70 8.26 8.60 2.3M
2021-06-25 8.85 8.86 8.63 8.73 2.6M
2021-06-24 8.87 8.87 8.84 8.84 0.8M
2021-06-23 8.88 8.89 8.85 8.85 0.8M
2021-06-22 8.91 8.92 8.86 8.87 1.0M
2021-06-21 8.89 8.90 8.88 8.90 0.8M
2021-06-18 8.93 8.93 8.88 8.89 1.1M
2021-06-17 8.95 8.96 8.89 8.91 1.1M
2021-06-16 9.00 9.01 8.92 8.94 1.7M
2021-06-15 9.02 9.03 8.98 9.00 1.3M
2021-06-14 9.03 9.04 9.02 9.02 0.9M
2021-06-11 9.05 9.05 9.02 9.02 0.7M
2021-06-10 9.05 9.06 9.02 9.02 0.7M
2021-06-09 9.05 9.06 9.04 9.05 0.6M
2021-06-08 9.04 9.05 9.03 9.05 0.6M
2021-06-07 9.03 9.04 9.02 9.02 1.1M
2021-06-04 9.07 9.07 9.02 9.03 1.1M
2021-06-02 9.08 9.08 9.04 9.05 0.9M
2021-06-01 9.11 9.11 9.06 9.07 1.4M
2021-05-31 9.13 9.13 9.10 9.11 1.5M
2021-05-28 9.06 9.12 9.05 9.12 1.3M
2021-05-27 9.05 9.06 9.04 9.05 0.6M
2021-05-26 9.05 9.06 9.03 9.03 0.9M
2021-05-25 9.04 9.06 9.03 9.06 0.7M
2021-05-24 9.03 9.04 9.03 9.04 0.8M
2021-05-21 9.04 9.04 9.03 9.03 0.6M
2021-05-20 9.03 9.05 9.02 9.03 0.7M
2021-05-19 9.03 9.04 9.01 9.01 0.7M
2021-05-18 9.04 9.05 9.03 9.03 0.7M
2021-05-17 9.07 9.07 9.03 9.03 0.8M
2021-05-14 9.05 9.07 9.04 9.07 0.8M
2021-05-13 9.02 9.07 9.02 9.03 1.1M
2021-05-12 9.05 9.08 9.04 9.05 0.6M
2021-05-11 9.09 9.09 9.01 9.05 1.0M
2021-05-10 9.16 9.16 9.09 9.09 0.9M
2021-05-07 9.14 9.16 9.13 9.16 0.5M
2021-05-06 9.14 9.15 9.13 9.13 0.8M
2021-05-05 9.13 9.15 9.11 9.14 0.7M
2021-05-04 9.09 9.15 9.06 9.11 0.7M
2021-05-03 9.13 9.14 9.02 9.09 0.8M
2021-04-30 9.12 9.13 9.11 9.12 1.0M
2021-04-29 9.07 9.11 9.06 9.11 0.5M
2021-04-28 9.06 9.07 9.05 9.06 0.5M
2021-04-27 9.04 9.06 9.03 9.04 0.6M
2021-04-26 9.05 9.05 9.03 9.04 0.8M
2021-04-23 9.02 9.05 9.01 9.05 0.6M
2021-04-22 8.97 9.01 8.97 9.01 0.7M
2021-04-20 8.97 8.98 8.95 8.97 0.6M
2021-04-19 8.94 8.97 8.94 8.95 0.7M
2021-04-16 8.94 8.97 8.93 8.94 0.7M
2021-04-15 8.91 8.94 8.91 8.92 0.7M
2021-04-14 8.88 8.91 8.87 8.91 0.5M
2021-04-13 8.89 8.91 8.86 8.86 0.6M
2021-04-12 8.86 8.90 8.86 8.89 0.6M
2021-04-09 8.86 8.87 8.85 8.86 0.5M
2021-04-08 8.83 8.86 8.82 8.86 0.5M
2021-04-07 8.85 8.86 8.80 8.81 0.9M
2021-04-06 8.84 8.86 8.83 8.84 0.7M
2021-04-05 8.85 8.86 8.83 8.84 0.7M
2021-04-01 8.82 8.85 8.81 8.83 0.8M
2021-03-31 8.86 8.90 8.85 8.90 0.9M
2021-03-30 8.84 8.86 8.83 8.85 0.9M
2021-03-29 8.93 8.93 8.82 8.84 1.0M
2021-03-26 8.96 9.02 8.94 8.96 0.7M
2021-03-25 8.92 8.97 8.90 8.96 0.5M
2021-03-24 8.83 8.94 8.83 8.91 0.7M
2021-03-23 8.82 8.84 8.80 8.82 0.8M
2021-03-22 8.84 8.84 8.80 8.82 0.8M
2021-03-19 8.81 8.84 8.80 8.84 0.7M
2021-03-18 8.84 8.86 8.80 8.80 0.7M
2021-03-17 8.83 8.84 8.80 8.84 0.9M
2021-03-16 8.86 8.88 8.83 8.84 0.8M
2021-03-15 8.86 8.91 8.86 8.86 0.9M
2021-03-12 8.90 8.91 8.81 8.86 1.0M
2021-03-11 8.95 8.97 8.90 8.92 0.7M
2021-03-10 8.93 9.01 8.93 8.95 0.8M
2021-03-09 9.00 9.03 8.94 8.96 0.9M
2021-03-08 8.95 9.06 8.85 9.03 1.9M
2021-03-05 9.01 9.04 8.96 8.99 0.5M
2021-03-04 8.94 9.03 8.93 8.99 0.6M
2021-03-03 8.96 9.08 8.91 8.93 1.0M
2021-03-02 8.99 8.99 8.85 8.96 1.0M
2021-03-01 9.10 9.10 9.00 9.00 1.2M
2021-02-26 9.09 9.14 9.08 9.10 0.8M
2021-02-25 9.08 9.11 9.06 9.06 0.8M
2021-02-24 9.04 9.08 9.03 9.08 0.9M
2021-02-23 8.99 9.06 8.96 9.04 0.9M
2021-02-22 8.96 9.00 8.88 8.99 1.1M
2021-02-19 8.95 8.97 8.89 8.97 0.8M
2021-02-18 9.03 9.05 8.89 8.95 1.2M
2021-02-17 9.06 9.06 9.03 9.04 0.6M
2021-02-12 9.04 9.07 9.03 9.06 0.6M
2021-02-11 9.03 9.05 9.02 9.04 0.5M
2021-02-10 9.03 9.06 9.03 9.03 0.7M
2021-02-09 9.01 9.05 9.00 9.03 0.5M
2021-02-08 9.02 9.04 8.98 9.00 0.9M
2021-02-05 9.00 9.03 9.00 9.02 0.9M
2021-02-04 8.97 9.01 8.96 9.00 0.8M
2021-02-03 8.88 8.97 8.87 8.96 0.6M
2021-02-02 8.87 8.89 8.86 8.87 0.7M
2021-02-01 8.92 8.92 8.82 8.87 0.8M
2021-01-29 8.83 8.89 8.82 8.88 0.7M
2021-01-28 8.77 8.83 8.77 8.82 0.6M
2021-01-27 8.78 8.80 8.77 8.77 0.6M
2021-01-26 8.77 8.80 8.75 8.78 0.9M
2021-01-22 8.79 8.80 8.76 8.77 0.6M
2021-01-21 8.79 8.81 8.78 8.79 0.4M
2021-01-20 8.79 8.80 8.77 8.79 0.5M
2021-01-19 8.77 8.80 8.77 8.79 0.6M
2021-01-18 8.77 8.78 8.75 8.77 0.7M
2021-01-15 8.75 8.77 8.73 8.77 0.7M
2021-01-14 8.76 8.76 8.74 8.75 0.5M
2021-01-13 8.75 8.76 8.74 8.76 0.4M
2021-01-12 8.75 8.76 8.72 8.74 0.5M
2021-01-11 8.75 8.77 8.72 8.74 0.5M
2021-01-08 8.75 8.77 8.74 8.75 0.6M
2021-01-07 8.75 8.77 8.74 8.75 0.4M
2021-01-06 8.75 8.77 8.70 8.75 0.7M
2021-01-05 8.75 8.78 8.72 8.74 0.6M
2021-01-04 8.75 8.77 8.70 8.75 0.9M