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
2026-07-23	8.650	8.680	8.510	8.510	8.305	349,195
2026-07-22	8.480	8.700	8.450	8.700	8.490	790,390
2026-07-21	8.550	8.610	8.430	8.430	8.226	476,779
2026-07-20	8.700	8.710	8.540	8.550	8.344	575,358
2026-07-17	8.810	8.810	8.710	8.710	8.500	217,952
2026-07-16	8.870	8.870	8.770	8.770	8.558	328,892
2026-07-15	8.990	9.000	8.930	8.930	8.607	264,396
2026-07-14	9.020	9.050	8.940	8.950	8.626	217,826
2026-07-13	9.140	9.150	8.960	8.960	8.636	424,630
2026-07-10	9.080	9.190	9.070	9.190	8.858	190,386
2026-07-09	9.120	9.120	9.050	9.080	8.752	185,832
2026-07-08	9.110	9.140	9.050	9.050	8.723	143,556
2026-07-07	9.050	9.170	9.050	9.140	8.809	186,081
2026-07-06	9.110	9.130	9.050	9.070	8.742	181,950
2026-07-03	9.040	9.120	9.030	9.110	8.781	167,928
2026-07-02	9.020	9.070	9.020	9.050	8.723	173,061
2026-07-01	9.150	9.160	9.020	9.040	8.713	206,121
2026-06-30	8.960	9.120	8.900	9.120	8.790	407,647
2026-06-29	9.000	9.000	8.870	8.940	8.617	312,673
2026-06-26	8.720	9.000	8.680	9.000	8.675	472,047
2026-06-25	8.830	8.830	8.700	8.700	8.385	271,270
2026-06-24	8.880	8.900	8.760	8.760	8.443	503,905
2026-06-23	8.980	9.000	8.850	8.850	8.530	197,754
2026-06-22	8.960	9.000	8.900	8.960	8.636	342,489
2026-06-19	8.880	9.020	8.870	9.020	8.694	215,734
2026-06-18	9.000	9.070	8.870	8.880	8.559	236,861
2026-06-17	9.190	9.190	8.960	8.960	8.636	240,197
2026-06-16	9.360	9.360	9.200	9.230	8.790	210,552
2026-06-15	9.150	9.370	9.150	9.370	8.924	197,828
2026-06-12	9.040	9.130	9.040	9.130	8.695	172,584
2026-06-11	8.910	9.030	8.900	9.000	8.571	238,455
2026-06-10	9.020	9.030	8.890	8.890	8.466	304,164
2026-06-09	9.160	9.160	9.020	9.020	8.590	194,537
2026-06-08	9.160	9.180	9.110	9.120	8.685	213,894
2026-06-05	9.210	9.210	9.140	9.160	8.724	217,248
2026-06-03	9.240	9.240	9.150	9.150	8.714	281,076
2026-06-02	9.170	9.240	9.170	9.240	8.800	239,638
2026-06-01	9.230	9.240	9.160	9.160	8.724	394,938
2026-05-29	9.230	9.260	9.200	9.230	8.790	294,497
2026-05-28	9.230	9.250	9.190	9.200	8.762	262,043
2026-05-27	9.220	9.270	9.210	9.220	8.781	265,341
2026-05-26	9.330	9.350	9.230	9.230	8.790	435,536
2026-05-25	9.380	9.380	9.310	9.330	8.885	478,779
2026-05-22	9.400	9.410	9.330	9.350	8.904	307,240
2026-05-21	9.420	9.450	9.330	9.360	8.914	723,711
2026-05-20	9.390	9.490	9.380	9.460	9.009	502,347
2026-05-19	9.480	9.490	9.360	9.360	8.914	351,879
2026-05-18	9.710	9.720	9.530	9.530	8.971	293,081
2026-05-15	9.670	9.710	9.620	9.710	9.141	207,520
2026-05-14	9.450	9.690	9.430	9.690	9.122	296,130
2026-05-13	9.450	9.500	9.400	9.430	8.877	312,256
2026-05-12	9.510	9.550	9.430	9.430	8.877	328,572
2026-05-11	9.720	9.720	9.500	9.500	8.943	293,667
2026-05-08	9.590	9.720	9.590	9.720	9.150	215,208
2026-05-07	9.630	9.650	9.570	9.580	9.018	290,392
2026-05-06	9.550	9.630	9.530	9.610	9.046	243,408
2026-05-05	9.590	9.610	9.510	9.510	8.952	312,719
2026-05-04	9.710	9.750	9.540	9.540	8.981	443,560
2026-04-30	9.740	9.750	9.670	9.710	9.141	364,445
2026-04-29	9.630	9.720	9.600	9.720	9.150	226,016

← NewerPage 2 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.