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
2026-01-28	9.750	9.790	9.720	9.750	8.868	311,265
2026-01-27	9.830	9.870	9.720	9.720	8.841	371,559
2026-01-26	9.760	9.810	9.710	9.810	8.923	428,052
2026-01-23	9.640	9.780	9.640	9.760	8.877	399,069
2026-01-22	9.670	9.690	9.600	9.690	8.813	524,775
2026-01-21	9.650	9.690	9.640	9.670	8.795	237,094
2026-01-20	9.670	9.700	9.620	9.680	8.804	459,134
2026-01-19	9.690	9.700	9.630	9.700	8.822	398,018
2026-01-16	9.720	9.870	9.700	9.770	8.786	577,268
2026-01-15	9.660	9.720	9.660	9.720	8.741	215,385
2026-01-14	9.590	9.680	9.590	9.660	8.687	271,490
2026-01-13	9.650	9.680	9.560	9.590	8.624	703,806
2026-01-12	9.500	9.730	9.450	9.670	8.696	1,117,154
2026-01-09	9.440	9.540	9.400	9.520	8.561	251,012
2026-01-08	9.370	9.460	9.350	9.440	8.489	678,193
2026-01-07	9.420	9.470	9.330	9.360	8.417	300,448
2026-01-06	9.390	9.470	9.320	9.360	8.417	305,962
2026-01-05	9.230	9.390	9.200	9.390	8.444	296,601
2026-01-02	9.200	9.250	9.130	9.200	8.273	254,327
2025-12-30	9.120	9.220	9.020	9.200	8.273	277,132
2025-12-29	9.110	9.160	9.010	9.060	8.148	524,945
2025-12-26	9.260	9.300	9.100	9.100	8.184	406,806
2025-12-23	9.170	9.300	9.170	9.260	8.327	1,261,714
2025-12-22	8.970	9.210	8.950	9.210	8.282	1,647,285
2025-12-19	9.020	9.050	8.940	8.970	8.067	418,260
2025-12-18	8.990	9.020	8.930	9.020	8.112	274,467
2025-12-17	8.900	8.990	8.900	8.990	8.085	279,792
2025-12-16	8.940	8.980	8.860	8.900	8.004	303,862
2025-12-15	9.080	9.120	9.000	9.020	8.013	367,143
2025-12-12	9.060	9.130	8.980	9.080	8.066	422,216
2025-12-11	9.010	9.090	9.000	9.060	8.048	322,332
2025-12-10	9.020	9.070	8.990	9.010	8.004	630,814
2025-12-09	9.030	9.090	8.970	8.990	7.986	196,832
2025-12-08	9.050	9.190	9.000	9.110	8.093	592,804
2025-12-05	8.990	9.050	8.970	9.050	8.039	324,036
2025-12-04	8.870	8.990	8.860	8.990	7.986	775,816
2025-12-03	8.950	8.980	8.860	8.870	7.879	608,647
2025-12-02	8.880	9.000	8.860	8.990	7.986	583,191
2025-12-01	8.760	8.900	8.750	8.890	7.897	645,353
2025-11-28	8.680	8.760	8.640	8.750	7.773	1,510,165
2025-11-27	8.610	8.680	8.610	8.680	7.711	262,972
2025-11-26	8.610	8.650	8.570	8.650	7.684	672,694
2025-11-25	8.590	8.620	8.570	8.620	7.657	352,682
2025-11-24	8.600	8.610	8.510	8.610	7.648	514,841
2025-11-21	8.630	8.640	8.550	8.600	7.640	395,546
2025-11-19	8.660	8.660	8.610	8.630	7.666	410,729
2025-11-18	8.660	8.680	8.620	8.650	7.684	333,819
2025-11-17	8.790	8.800	8.730	8.770	7.693	644,629
2025-11-14	8.780	8.830	8.740	8.790	7.710	1,033,169
2025-11-13	8.780	8.810	8.750	8.790	7.710	303,101
2025-11-12	8.800	8.810	8.770	8.790	7.710	296,378
2025-11-11	8.800	8.810	8.770	8.800	7.719	279,450
2025-11-10	8.840	8.840	8.780	8.780	7.702	652,887
2025-11-07	8.790	8.850	8.780	8.810	7.728	206,728
2025-11-06	8.810	8.820	8.780	8.790	7.710	300,913
2025-11-05	8.840	8.850	8.780	8.800	7.719	417,613
2025-11-04	8.790	8.880	8.790	8.840	7.754	246,229
2025-11-03	8.760	8.840	8.750	8.790	7.710	228,136
2025-10-31	8.750	8.790	8.720	8.780	7.702	338,734
2025-10-30	8.750	8.780	8.720	8.760	7.684	262,437

← NewerPage 4 of 21 · 1,249 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.