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
2025-10-29	8.740	8.800	8.740	8.800	7.719	206,781
2025-10-28	8.760	8.790	8.730	8.780	7.702	167,701
2025-10-27	8.710	8.780	8.700	8.760	7.684	380,788
2025-10-24	8.730	8.790	8.700	8.760	7.684	203,609
2025-10-23	8.710	8.730	8.680	8.720	7.649	246,004
2025-10-22	8.720	8.730	8.690	8.710	7.640	210,136
2025-10-21	8.700	8.740	8.690	8.690	7.623	261,560
2025-10-20	8.710	8.740	8.670	8.710	7.640	291,992
2025-10-17	8.730	8.740	8.680	8.710	7.640	269,507
2025-10-16	8.810	8.810	8.700	8.730	7.658	266,966
2025-10-15	8.840	8.860	8.810	8.860	7.675	201,980
2025-10-14	8.860	8.870	8.800	8.830	7.649	340,236
2025-10-13	8.880	8.900	8.800	8.860	7.675	233,854
2025-10-10	8.830	8.900	8.800	8.880	7.693	260,549
2025-10-09	8.830	8.860	8.790	8.810	7.632	211,494
2025-10-08	8.850	8.930	8.800	8.830	7.649	311,255
2025-10-07	8.870	8.870	8.810	8.870	7.684	302,522
2025-10-06	8.830	8.880	8.820	8.870	7.684	155,016
2025-10-03	8.880	8.880	8.790	8.810	7.632	340,001
2025-10-02	8.830	8.920	8.790	8.880	7.693	255,928
2025-10-01	8.860	8.980	8.810	8.810	7.632	726,871
2025-09-30	8.770	8.820	8.750	8.820	7.641	184,483
2025-09-29	8.870	8.870	8.740	8.750	7.580	410,498
2025-09-26	8.840	8.870	8.810	8.830	7.649	232,877
2025-09-25	8.800	8.840	8.730	8.810	7.632	332,112
2025-09-24	8.800	8.810	8.730	8.790	7.615	210,543
2025-09-23	8.840	8.850	8.700	8.750	7.580	332,935
2025-09-22	8.830	8.830	8.720	8.830	7.649	313,039
2025-09-19	8.780	8.830	8.700	8.830	7.649	320,508
2025-09-18	8.780	8.790	8.700	8.770	7.597	222,417
2025-09-17	8.780	8.800	8.700	8.800	7.623	344,847
2025-09-16	8.670	8.800	8.630	8.780	7.606	279,638
2025-09-15	8.810	8.870	8.780	8.800	7.528	310,329
2025-09-12	8.770	8.870	8.760	8.810	7.537	320,394
2025-09-11	8.700	8.810	8.680	8.800	7.528	231,636
2025-09-10	8.790	8.800	8.670	8.670	7.417	306,415
2025-09-09	8.800	8.820	8.720	8.730	7.468	206,185
2025-09-08	8.790	8.900	8.730	8.790	7.520	342,773
2025-09-05	8.680	8.820	8.620	8.790	7.520	328,026
2025-09-04	8.650	8.670	8.600	8.670	7.417	100,165
2025-09-03	8.640	8.670	8.550	8.650	7.400	286,426
2025-09-02	8.610	8.660	8.590	8.620	7.374	602,674
2025-09-01	8.600	8.650	8.490	8.520	7.289	349,384
2025-08-29	8.590	8.700	8.520	8.580	7.340	372,715
2025-08-28	8.480	8.600	8.460	8.570	7.331	276,376
2025-08-27	8.440	8.530	8.440	8.460	7.237	262,304
2025-08-26	8.530	8.550	8.460	8.470	7.246	418,940
2025-08-25	8.560	8.570	8.500	8.520	7.289	439,973
2025-08-22	8.560	8.560	8.490	8.540	7.306	468,886
2025-08-21	8.500	8.550	8.420	8.520	7.289	313,129
2025-08-20	8.490	8.530	8.460	8.500	7.271	296,739
2025-08-19	8.520	8.580	8.460	8.520	7.289	245,601
2025-08-18	8.490	8.610	8.430	8.510	7.280	489,404
2025-08-15	8.510	8.600	8.490	8.600	7.263	295,070
2025-08-14	8.490	8.550	8.480	8.490	7.170	291,551
2025-08-13	8.490	8.610	8.460	8.480	7.162	382,288
2025-08-12	8.550	8.550	8.440	8.490	7.170	193,814
2025-08-11	8.500	8.580	8.470	8.470	7.153	197,958
2025-08-08	8.510	8.540	8.450	8.530	7.204	187,176
2025-08-07	8.500	8.510	8.430	8.490	7.170	246,356

← NewerPage 5 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.