Maua Capital Real Estate Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.300 | 8.390 | 8.190 | 8.300 | 8.300 | 365,499 |
| 2026-10-16 | 8.680 | 8.680 | 8.370 | 8.390 | 8.390 | 402,482 |
| 2026-10-15 | 8.550 | 8.690 | 8.430 | 8.690 | 8.690 | 374,315 |
| 2026-10-14 | 8.270 | 8.600 | 8.240 | 8.600 | 8.600 | 515,710 |
| 2026-10-13 | 8.580 | 8.640 | 8.250 | 8.300 | 8.300 | 607,296 |
| 2026-10-09 | 8.460 | 8.690 | 8.420 | 8.690 | 8.690 | 386,355 |
| 2026-10-08 | 8.840 | 8.900 | 8.350 | 8.460 | 8.460 | 744,133 |
| 2026-10-07 | 8.310 | 8.840 | 8.310 | 8.840 | 8.840 | 709,186 |
| 2026-10-06 | 7.950 | 8.310 | 7.910 | 8.310 | 8.310 | 1,029,401 |
| 2026-10-05 | 7.700 | 7.950 | 7.700 | 7.920 | 7.920 | 858,924 |
| 2026-10-02 | 7.480 | 7.690 | 7.480 | 7.650 | 7.650 | 835,558 |
| 2026-10-01 | 7.650 | 7.650 | 7.500 | 7.580 | 7.580 | 409,053 |
| 2026-09-30 | 7.500 | 7.640 | 7.500 | 7.640 | 7.640 | 380,157 |
| 2026-09-29 | 7.590 | 7.610 | 7.470 | 7.500 | 7.500 | 583,881 |
| 2026-09-28 | 7.730 | 7.730 | 7.580 | 7.600 | 7.600 | 532,708 |
| 2026-09-25 | 7.610 | 7.710 | 7.550 | 7.710 | 7.710 | 580,273 |
| 2026-09-24 | 7.710 | 7.710 | 7.600 | 7.600 | 7.600 | 375,159 |
| 2026-09-23 | 7.740 | 7.760 | 7.660 | 7.660 | 7.660 | 491,363 |
| 2026-09-22 | 7.880 | 7.920 | 7.700 | 7.720 | 7.720 | 710,697 |
| 2026-09-21 | 7.680 | 7.950 | 7.680 | 7.950 | 7.950 | 468,973 |
| 2026-09-18 | 7.880 | 7.880 | 7.660 | 7.660 | 7.660 | 377,736 |
| 2026-09-17 | 7.890 | 7.890 | 7.780 | 7.790 | 7.790 | 508,393 |
| 2026-09-16 | 8.030 | 8.030 | 7.940 | 7.990 | 7.890 | 325,875 |
| 2026-09-15 | 8.010 | 8.080 | 7.980 | 7.990 | 7.890 | 346,876 |
| 2026-09-14 | 8.070 | 8.100 | 7.980 | 8.010 | 7.910 | 239,979 |
| 2026-09-11 | 8.100 | 8.160 | 8.060 | 8.060 | 7.959 | 209,417 |
| 2026-09-10 | 8.030 | 8.120 | 8.020 | 8.100 | 7.999 | 400,377 |
| 2026-09-09 | 8.140 | 8.140 | 8.030 | 8.030 | 7.930 | 304,335 |
| 2026-09-08 | 8.070 | 8.160 | 8.060 | 8.160 | 8.058 | 317,487 |
| 2026-09-04 | 8.000 | 8.100 | 8.000 | 8.100 | 7.999 | 257,259 |
| 2026-09-03 | 7.960 | 8.040 | 7.960 | 7.990 | 7.890 | 333,677 |
| 2026-09-02 | 7.940 | 8.040 | 7.900 | 8.040 | 7.939 | 622,850 |
| 2026-09-01 | 8.210 | 8.280 | 7.900 | 7.960 | 7.860 | 1,054,974 |
| 2026-08-31 | 8.040 | 8.210 | 8.040 | 8.210 | 8.107 | 242,257 |
| 2026-08-28 | 8.100 | 8.130 | 7.970 | 8.020 | 7.920 | 376,852 |
| 2026-08-27 | 8.020 | 8.120 | 8.000 | 8.120 | 8.018 | 333,616 |
| 2026-08-26 | 8.060 | 8.150 | 8.020 | 8.020 | 7.920 | 256,167 |
| 2026-08-25 | 8.200 | 8.330 | 8.060 | 8.060 | 7.959 | 413,428 |
| 2026-08-24 | 8.030 | 8.340 | 7.950 | 8.250 | 8.147 | 522,955 |
| 2026-08-21 | 7.890 | 8.180 | 7.880 | 8.030 | 7.930 | 360,776 |
| 2026-08-20 | 8.300 | 8.340 | 7.900 | 7.900 | 7.801 | 451,939 |
| 2026-08-19 | 8.320 | 8.380 | 8.300 | 8.300 | 8.196 | 146,014 |
| 2026-08-18 | 8.350 | 8.420 | 8.300 | 8.320 | 8.216 | 397,156 |
| 2026-08-17 | 8.600 | 8.640 | 8.490 | 8.490 | 8.285 | 392,380 |
| 2026-08-14 | 8.620 | 8.680 | 8.560 | 8.580 | 8.373 | 263,324 |
| 2026-08-13 | 8.720 | 8.740 | 8.600 | 8.600 | 8.392 | 349,920 |
| 2026-08-12 | 8.730 | 8.740 | 8.660 | 8.730 | 8.519 | 156,263 |
| 2026-08-11 | 8.760 | 8.840 | 8.720 | 8.730 | 8.519 | 403,515 |
| 2026-08-10 | 8.720 | 8.800 | 8.660 | 8.770 | 8.558 | 514,159 |
| 2026-08-07 | 8.650 | 8.730 | 8.620 | 8.660 | 8.451 | 183,620 |
| 2026-08-06 | 8.650 | 8.710 | 8.600 | 8.600 | 8.392 | 273,685 |
| 2026-08-05 | 8.680 | 8.730 | 8.600 | 8.710 | 8.500 | 273,041 |
| 2026-08-04 | 8.580 | 8.680 | 8.570 | 8.680 | 8.470 | 295,775 |
| 2026-08-03 | 8.600 | 8.670 | 8.510 | 8.560 | 8.353 | 746,974 |
| 2026-07-31 | 8.540 | 8.650 | 8.530 | 8.650 | 8.441 | 333,574 |
| 2026-07-30 | 8.510 | 8.550 | 8.510 | 8.510 | 8.305 | 195,818 |
| 2026-07-29 | 8.460 | 8.590 | 8.460 | 8.590 | 8.383 | 430,003 |
| 2026-07-28 | 8.450 | 8.530 | 8.450 | 8.460 | 8.256 | 678,230 |
| 2026-07-27 | 8.480 | 8.540 | 8.450 | 8.450 | 8.246 | 245,800 |
| 2026-07-24 | 8.520 | 8.560 | 8.480 | 8.480 | 8.275 | 337,589 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.1000 BRL |
| 2026-08-18 | 0.1000 BRL |
| 2026-07-16 | 0.1100 BRL |
| 2026-06-17 | 0.1100 BRL |
| 2026-05-19 | 0.1100 BRL |
| 2026-04-17 | 0.1100 BRL |
| 2026-03-17 | 0.1100 BRL |
| 2026-02-19 | 0.1100 BRL |
| 2026-01-19 | 0.1100 BRL |
| 2025-12-16 | 0.1100 BRL |
| 2025-11-18 | 0.1100 BRL |
| 2025-10-16 | 0.1100 BRL |
| 2025-09-16 | 0.1100 BRL |
| 2025-08-18 | 0.1100 BRL |
| 2025-07-16 | 0.1100 BRL |
| 2025-06-17 | 0.1100 BRL |
| 2025-05-19 | 0.1100 BRL |
| 2025-04-16 | 0.1100 BRL |
| 2025-03-20 | 0.1100 BRL |
| 2025-02-18 | 0.1100 BRL |
| 2025-01-17 | 0.1000 BRL |
| 2024-12-17 | 0.1000 BRL |
| 2024-11-19 | 0.1000 BRL |
| 2024-10-16 | 0.1000 BRL |
| 2024-09-17 | 0.1000 BRL |
| 2024-08-16 | 0.1000 BRL |
| 2024-07-16 | 0.1100 BRL |
| 2024-06-18 | 0.1100 BRL |
| 2024-05-17 | 0.1100 BRL |
| 2024-04-16 | 0.1100 BRL |
| 2024-03-07 | 0.1100 BRL |
| 2024-02-20 | 0.1100 BRL |
| 2024-01-17 | 0.1300 BRL |
| 2023-12-18 | 13.0000 BRL |
| 2023-11-20 | 13.0000 BRL |
| 2023-10-18 | 13.0000 BRL |
| 2023-09-19 | 13.0000 BRL |
| 2023-08-16 | 13.0000 BRL |
| 2023-07-18 | 14.0000 BRL |
| 2023-06-19 | 14.0000 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.