Maua Capital Real Estate Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 9.590 | 9.650 | 9.480 | 9.480 | 6.731 | 454,117 |
| 2024-05-24 | 9.580 | 9.700 | 9.470 | 9.590 | 6.809 | 548,844 |
| 2024-05-23 | 9.470 | 9.650 | 9.450 | 9.550 | 6.780 | 721,793 |
| 2024-05-22 | 9.460 | 9.560 | 9.440 | 9.480 | 6.731 | 363,462 |
| 2024-05-21 | 9.570 | 9.650 | 9.440 | 9.460 | 6.716 | 486,054 |
| 2024-05-20 | 9.590 | 9.620 | 9.520 | 9.560 | 6.787 | 272,276 |
| 2024-05-17 | 9.540 | 9.670 | 9.520 | 9.590 | 6.809 | 319,739 |
| 2024-05-16 | 9.600 | 9.650 | 9.560 | 9.600 | 6.738 | 249,867 |
| 2024-05-15 | 9.590 | 9.700 | 9.530 | 9.600 | 6.738 | 282,342 |
| 2024-05-14 | 9.670 | 9.720 | 9.520 | 9.590 | 6.731 | 330,343 |
| 2024-05-13 | 9.740 | 9.840 | 9.610 | 9.640 | 6.766 | 243,549 |
| 2024-05-10 | 9.650 | 9.820 | 9.650 | 9.800 | 6.878 | 304,778 |
| 2024-05-09 | 9.720 | 9.830 | 9.600 | 9.650 | 6.773 | 278,994 |
| 2024-05-08 | 9.560 | 9.830 | 9.530 | 9.720 | 6.822 | 635,220 |
| 2024-05-07 | 9.600 | 9.650 | 9.500 | 9.550 | 6.703 | 230,168 |
| 2024-05-06 | 9.610 | 9.710 | 9.530 | 9.600 | 6.738 | 207,215 |
| 2024-05-03 | 9.450 | 9.680 | 9.420 | 9.660 | 6.780 | 234,215 |
| 2024-05-02 | 9.420 | 9.720 | 9.350 | 9.450 | 6.632 | 960,836 |
| 2024-04-30 | 9.260 | 9.520 | 9.260 | 9.400 | 6.597 | 466,945 |
| 2024-04-29 | 9.290 | 9.530 | 9.250 | 9.260 | 6.499 | 481,109 |
| 2024-04-26 | 9.420 | 9.470 | 9.150 | 9.300 | 6.527 | 1,019,455 |
| 2024-04-25 | 9.470 | 9.490 | 9.370 | 9.470 | 6.647 | 438,556 |
| 2024-04-24 | 9.670 | 9.740 | 9.410 | 9.500 | 6.668 | 557,253 |
| 2024-04-23 | 9.710 | 9.790 | 9.620 | 9.690 | 6.801 | 513,942 |
| 2024-04-22 | 9.790 | 9.940 | 9.710 | 9.710 | 6.815 | 746,498 |
| 2024-04-19 | 9.700 | 9.870 | 9.630 | 9.790 | 6.871 | 341,255 |
| 2024-04-18 | 9.600 | 9.810 | 9.550 | 9.720 | 6.822 | 466,588 |
| 2024-04-17 | 9.800 | 9.850 | 9.600 | 9.650 | 6.773 | 380,540 |
| 2024-04-16 | 9.880 | 9.940 | 9.740 | 9.770 | 6.857 | 254,480 |
| 2024-04-15 | 10.030 | 10.080 | 9.910 | 9.940 | 6.899 | 816,482 |
| 2024-04-12 | 9.890 | 10.050 | 9.880 | 10.030 | 6.962 | 364,212 |
| 2024-04-11 | 9.870 | 10.000 | 9.860 | 9.890 | 6.864 | 222,028 |
| 2024-04-10 | 9.910 | 10.030 | 9.840 | 9.920 | 6.885 | 233,053 |
| 2024-04-09 | 10.060 | 10.060 | 9.900 | 9.930 | 6.892 | 230,640 |
| 2024-04-08 | 9.990 | 10.080 | 9.950 | 10.060 | 6.982 | 273,688 |
| 2024-04-05 | 9.800 | 10.080 | 9.780 | 10.040 | 6.969 | 1,074,832 |
| 2024-04-04 | 9.760 | 9.830 | 9.720 | 9.780 | 6.788 | 212,124 |
| 2024-04-03 | 9.830 | 9.900 | 9.700 | 9.780 | 6.788 | 357,703 |
| 2024-04-02 | 9.800 | 9.950 | 9.770 | 9.810 | 6.809 | 327,577 |
| 2024-04-01 | 9.850 | 10.140 | 9.690 | 9.830 | 6.823 | 2,436,283 |
| 2024-03-28 | 9.830 | 9.850 | 9.750 | 9.820 | 6.816 | 148,976 |
| 2024-03-27 | 10.020 | 10.040 | 9.710 | 9.830 | 6.823 | 241,215 |
| 2024-03-26 | 10.090 | 10.090 | 9.960 | 10.000 | 6.941 | 169,175 |
| 2024-03-25 | 10.090 | 10.100 | 9.930 | 10.060 | 6.982 | 281,951 |
| 2024-03-22 | 10.030 | 10.100 | 10.000 | 10.070 | 6.989 | 196,741 |
| 2024-03-21 | 10.000 | 10.110 | 10.000 | 10.100 | 7.010 | 347,656 |
| 2024-03-20 | 9.990 | 10.100 | 9.960 | 10.100 | 7.010 | 163,722 |
| 2024-03-19 | 10.020 | 10.050 | 9.940 | 10.050 | 6.976 | 192,695 |
| 2024-03-18 | 10.080 | 10.080 | 9.950 | 10.020 | 6.955 | 131,061 |
| 2024-03-15 | 10.070 | 10.160 | 9.450 | 10.100 | 7.010 | 516,411 |
| 2024-03-14 | 10.950 | 11.050 | 10.350 | 10.600 | 7.357 | 7,916 |
| 2024-03-13 | 11.150 | 11.180 | 10.980 | 10.980 | 7.621 | 22,504 |
| 2024-03-12 | 11.250 | 11.300 | 11.020 | 11.170 | 7.753 | 33,907 |
| 2024-03-11 | 11.300 | 11.430 | 11.170 | 11.250 | 7.808 | 20,127 |
| 2024-03-08 | 11.300 | 11.530 | 11.190 | 11.200 | 7.774 | 150,232 |
| 2024-03-07 | 11.340 | 11.660 | 11.160 | 11.170 | 7.753 | 37,398 |
| 2024-03-06 | 11.040 | 11.420 | 11.040 | 11.260 | 7.739 | 59,304 |
| 2024-03-05 | 11.540 | 11.540 | 11.010 | 11.010 | 7.567 | 33,292 |
| 2024-03-04 | 11.500 | 12.010 | 11.070 | 11.540 | 7.931 | 98,190 |
| 2024-03-01 | 11.760 | 12.120 | 11.340 | 11.390 | 7.828 | 118,887 |
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.