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
2026-04-28	9.690	9.700	9.600	9.600	9.037	243,264
2026-04-27	9.760	9.800	9.650	9.660	9.094	318,716
2026-04-24	9.690	9.760	9.660	9.760	9.188	315,421
2026-04-23	9.650	9.700	9.610	9.680	9.112	279,999
2026-04-22	9.590	9.690	9.580	9.690	9.122	231,168
2026-04-20	9.610	9.620	9.560	9.590	9.028	145,015
2026-04-17	9.570	9.610	9.530	9.600	9.037	306,221
2026-04-16	9.680	9.680	9.570	9.600	8.933	296,503
2026-04-15	9.700	9.700	9.600	9.620	8.952	303,852
2026-04-14	9.670	9.700	9.670	9.700	9.027	363,120
2026-04-13	9.670	9.700	9.640	9.670	8.999	242,521
2026-04-10	9.650	9.700	9.630	9.690	9.017	410,170
2026-04-09	9.540	9.610	9.510	9.600	8.933	373,283
2026-04-08	9.480	9.540	9.480	9.540	8.878	177,639
2026-04-07	9.540	9.550	9.460	9.470	8.813	234,436
2026-04-06	9.480	9.540	9.420	9.540	8.878	309,686
2026-04-02	9.410	9.470	9.400	9.420	8.766	341,689
2026-04-01	9.430	9.450	9.400	9.400	8.747	265,991
2026-03-31	9.450	9.480	9.400	9.410	8.757	465,740
2026-03-30	9.490	9.490	9.420	9.480	8.822	184,501
2026-03-27	9.440	9.490	9.420	9.480	8.822	317,474
2026-03-26	9.400	9.450	9.400	9.440	8.785	310,904
2026-03-25	9.420	9.430	9.360	9.430	8.775	236,050
2026-03-24	9.460	9.470	9.360	9.360	8.710	472,600
2026-03-23	9.360	9.450	9.360	9.450	8.794	418,874
2026-03-20	9.350	9.400	9.350	9.360	8.710	272,096
2026-03-19	9.450	9.450	9.310	9.330	8.682	463,673
2026-03-18	9.490	9.500	9.420	9.420	8.766	386,390
2026-03-17	9.550	9.550	9.480	9.480	8.822	268,069
2026-03-16	9.690	9.700	9.620	9.660	8.887	305,291
2026-03-13	9.650	9.700	9.650	9.700	8.924	207,712
2026-03-12	9.620	9.680	9.600	9.640	8.869	168,729
2026-03-11	9.610	9.670	9.610	9.620	8.850	155,328
2026-03-10	9.650	9.690	9.600	9.620	8.850	393,746
2026-03-09	9.720	9.730	9.590	9.630	8.859	271,112
2026-03-06	9.700	9.720	9.660	9.720	8.942	231,084
2026-03-05	9.670	9.690	9.650	9.690	8.915	212,880
2026-03-04	9.600	9.680	9.570	9.670	8.896	453,571
2026-03-03	9.590	9.640	9.540	9.560	8.795	811,043
2026-03-02	9.570	9.600	9.510	9.590	8.823	391,717
2026-02-27	9.500	9.570	9.450	9.550	8.786	455,911
2026-02-26	9.420	9.500	9.410	9.500	8.740	356,651
2026-02-25	9.410	9.450	9.400	9.440	8.685	450,567
2026-02-24	9.430	9.450	9.400	9.410	8.657	402,417
2026-02-23	9.510	9.520	9.420	9.430	8.675	683,643
2026-02-20	9.500	9.520	9.470	9.520	8.758	474,912
2026-02-19	9.550	9.550	9.480	9.490	8.731	411,928
2026-02-18	9.710	9.710	9.610	9.690	8.813	278,930
2026-02-13	9.630	9.720	9.570	9.720	8.841	376,343
2026-02-12	9.640	9.650	9.550	9.560	8.695	385,011
2026-02-11	9.650	9.670	9.600	9.620	8.750	457,005
2026-02-10	9.660	9.670	9.630	9.630	8.759	260,733
2026-02-09	9.630	9.670	9.610	9.660	8.786	270,536
2026-02-06	9.680	9.700	9.630	9.630	8.759	278,642
2026-02-05	9.670	9.700	9.640	9.650	8.777	194,166
2026-02-04	9.720	9.740	9.670	9.670	8.795	230,821
2026-02-03	9.820	9.820	9.660	9.710	8.832	606,027
2026-02-02	9.720	9.830	9.690	9.830	8.941	315,407
2026-01-30	9.670	9.830	9.630	9.790	8.904	440,027
2026-01-29	9.750	9.750	9.610	9.630	8.759	418,843

← NewerPage 3 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.