B3 · MAXR11 · stock
Fundo De Investimentos Imobiliarios - Max Ret (MAXR11) stock price history
Every B3 trading session of Fundo De Investimentos Imobiliarios - Max Ret from Jul 16, 2010 to Sep 28, 2026: 4,027 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAXR11 adjusted close, 2010 to 2026
- R$1,316
- All time high, 2017
- R$63.74
- 52 week high, R$45.69 low
- 4,027
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
MAXR11 key facts
- Fundo De Investimentos Imobiliarios - Max Ret (MAXR11) closed at R$51.29 on Sep 28, 2026 on B3.
- MAXR11's all time high close is R$1,316, set on Apr 6, 2017; its all time low close is R$46.85 on Jul 14, 2026.
- MAXR11's 52 week range is R$45.69 to R$63.74.
- MAXR11 returned -13.9% over the year to Sep 28, 2026 and -95.8% over five years.
- Over ten years MAXR11 returned -95%, -25.6% a year compounded.
- MAXR11's deepest drawdown was -96.4% from Apr 6, 2017 to Jul 14, 2026.
- DataCedar holds 4,027 daily sessions of MAXR11 history from Jul 16, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAXR11 price chart, 2010 to 2026
MAXR11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | -3.1% |
| 6 months | -16.4% |
| Year to date | -15.1% |
| 1 year | -13.9% |
| 3 years | -95.8% |
| 5 years | -95.8% |
| 10 years | -94.8% |
| Since Jul 16, 2010 | -92.6% |
| Compound annual growth, 16.2 years | -14.9% |
MAXR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,316 on Apr 6, 2017
- All time low close
- R$46.85 on Jul 14, 2026
- 52 week high
- R$63.74 on Jan 29, 2026
- 52 week low
- R$45.69 on Jul 15, 2026
- Deepest drawdown
- -96.4% from Apr 6, 2017 to Jul 14, 2026, not yet recovered
- Best single session
- +18.3% on Aug 2, 2012
- Worst single session
- -95.5% on Aug 27, 2024
- Volatility, 1 year annualised
- 21.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2016, +52%
- Worst calendar year
- 2024, -95%
MAXR11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 16, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$60.08 | R$63.74 | R$45.69 | R$51.29 | -15.1% | 306.7K | 185 |
| 2025 | R$58.05 | R$61.95 | R$49.21 | R$60.42 | +4.0% | 707.1K | 250 |
| 2024 | R$1,221 | R$1,225 | R$51.86 | R$58.09 | -95.2% | 353.6K | 251 |
| 2023 | R$1,215 | R$1,221 | R$1,215 | R$1,221 | +0.5% | 0 | 248 |
| 2022 | R$1,211 | R$1,215 | R$1,211 | R$1,215 | +0.3% | 0 | 250 |
| 2021 | R$1,211 | R$1,211 | R$1,211 | R$1,211 | 0.0% | 0 | 247 |
| 2020 | R$1,211 | R$1,211 | R$1,211 | R$1,211 | 0.0% | 0 | 248 |
| 2019 | R$1,211 | R$1,211 | R$1,211 | R$1,211 | 0.0% | 0 | 248 |
| 2018 | R$1,211 | R$1,211 | R$1,211 | R$1,211 | 0.0% | 0 | 246 |
| 2017 | R$1,094 | R$1,316 | R$1,094 | R$1,211 | +10.7% | 1.3K | 254 |
| 2016 | R$718.62 | R$1,143 | R$678.72 | R$1,094 | +52.3% | 10.1K | 249 |
| 2015 | R$775.69 | R$852.44 | R$686.30 | R$718.62 | -7.4% | 16.2K | 246 |
| 2014 | R$768.71 | R$865.59 | R$675.94 | R$775.69 | +0.9% | 62.8K | 248 |
| 2013 | R$855.28 | R$924.53 | R$727.16 | R$768.71 | -11.2% | 13.8K | 248 |
| 2012 | R$720.24 | R$983.40 | R$710.20 | R$865.67 | +20.2% | 10.1K | 245 |
| 2011 | R$678.68 | R$759.02 | R$678.68 | R$720.24 | +7.1% | 5.5K | 249 |
| 2010 | R$696.00 | R$727.16 | R$657.91 | R$672.45 | n/a | 1.8K | 115 |
MAXR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$51.29 | +3.3% |
| August 2026 | R$49.65 | -4.6% |
| July 2026 | R$52.03 | -2.4% |
| June 2026 | R$53.30 | -5.6% |
| May 2026 | R$56.47 | -6.0% |
| April 2026 | R$60.11 | -3.3% |
| March 2026 | R$62.14 | +1.6% |
| February 2026 | R$61.18 | +0.1% |
| January 2026 | R$61.15 | +1.2% |
| December 2025 | R$60.42 | +0.5% |
| November 2025 | R$60.11 | -1.9% |
| October 2025 | R$61.26 | +0.6% |
About the MAXR11 data
Daily bars. 4,027 sessions from Jul 16, 2010 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAXR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MAGM11 Mag Multiestrategia Classe De Investimento Imobiliario Responsabilidade Limitada
- MANA11 Manati Capital Hedge Fund Fundo De Investimento Imobiliario
- MAPT4 Cemepe Investimentos S.A.
- MATD3 Hospital Mater Dei S.A.
- MBRF3 MBRF Global Foods Company S.A.
- MCCI11 Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios
- MCDC34 McDonald's Corporation
- MCLO11 Maua Capital Logistica Fundo De Investimento Imobiliario Responsabilidade Limitada
Common questions
MAXR11 share price history
