Maua Capital Real Estate Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	11.730	12.810	11.300	11.770	8.090	62,686
2024-02-28	11.770	12.300	10.790	11.730	8.062	45,112
2024-02-27	12.060	12.890	11.510	11.770	8.090	85,982
2024-02-26	12.230	13.620	11.950	12.020	8.261	37,357
2024-02-23	12.200	12.970	11.750	12.230	8.406	92,322
2024-02-22	12.100	12.500	11.810	12.250	8.419	35,730
2024-02-21	12.150	12.360	11.910	12.150	8.351	19,520
2024-02-20	12.300	12.470	11.660	11.950	8.213	21,706
2024-02-19	12.950	12.950	11.660	12.500	8.512	21,851
2024-02-16	11.770	13.000	11.580	12.000	8.172	23,690
2024-02-15	11.500	11.950	11.450	11.770	8.015	11,894
2024-02-14	12.000	12.000	11.300	11.540	7.859	14,237
2024-02-09	11.280	12.230	11.000	12.000	8.172	41,022
2024-02-08	11.190	11.510	10.950	11.050	7.525	11,057
2024-02-07	11.380	11.880	11.000	11.200	7.627	13,693
2024-02-06	11.330	11.400	10.950	11.150	7.593	4,723
2024-02-05	11.320	11.450	10.800	11.100	7.559	5,348
2024-02-02	10.880	11.120	10.750	11.090	7.552	3,023
2024-02-01	10.250	11.180	10.250	10.560	7.191	5,682
2024-01-31	11.690	11.900	10.220	10.220	6.960	10,873
2024-01-30	11.850	11.900	11.630	11.720	7.981	2,573
2024-01-29	11.770	11.990	11.520	11.850	8.070	3,250
2024-01-26	11.640	11.640	11.430	11.530	7.852	1,283
2024-01-25	12.000	12.000	11.380	11.530	7.852	3,043
2024-01-24	11.850	12.000	11.600	11.870	8.083	2,019
2024-01-23	11.840	12.040	11.580	12.040	8.199	2,853
2024-01-22	11.540	12.150	11.510	11.840	8.063	3,687
2024-01-19	11.780	11.790	11.510	11.540	7.859	1,537
2024-01-18	12.150	12.150	11.110	11.780	8.022	2,074
2024-01-17	12.150	12.150	11.690	12.050	8.206	1,810
2024-01-16	12.200	12.280	12.010	12.200	8.220	6,125
2024-01-15	12.000	12.200	12.000	12.190	8.213	7,005
2024-01-12	11.950	12.000	11.550	11.760	7.923	4,333
2024-01-11	11.900	11.950	11.890	11.950	8.051	1,978
2024-01-10	11.890	11.900	11.350	11.880	8.004	1,035
2024-01-09	11.900	11.900	11.520	11.900	8.018	1,559
2024-01-08	11.300	11.970	11.230	11.890	8.011	2,517
2024-01-05	11.350	11.350	10.890	11.230	7.566	3,879
2024-01-04	11.250	11.300	11.130	11.300	7.613	2,338
2024-01-03	11.290	11.540	11.020	11.250	7.580	2,728
2024-01-02	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.98	2,110
2023-12-28	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.98	4,080
2023-12-27	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.98	1,050
2023-12-26	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.98	1,110
2023-12-22	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.98	3,870
2023-12-21	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.98	2,370
2023-12-20	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.98	760
2023-12-19	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.98	1,130
2023-12-18	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.98	4,540
2023-12-15	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.10	3,680
2023-12-14	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.10	2,360
2023-12-13	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.10	6,650
2023-12-12	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.10	970
2023-12-11	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.10	3,020
2023-12-08	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.10	1,070
2023-12-07	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.10	2,400
2023-12-06	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.10	780
2023-12-05	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.10	3,300
2023-12-04	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.10	2,820
2023-12-01	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	673,738.10	590

← NewerPage 12 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.