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
2025-08-06	8.430	8.520	8.430	8.460	7.145	236,926
2025-08-05	8.500	8.520	8.410	8.430	7.119	218,702
2025-08-04	8.440	8.500	8.420	8.470	7.153	376,274
2025-08-01	8.540	8.610	8.420	8.500	7.178	483,354
2025-07-31	8.520	8.580	8.450	8.550	7.221	309,482
2025-07-30	8.480	8.560	8.390	8.520	7.195	362,040
2025-07-29	8.490	8.530	8.450	8.470	7.153	302,673
2025-07-28	8.510	8.550	8.470	8.510	7.187	218,061
2025-07-25	8.540	8.550	8.380	8.510	7.187	308,542
2025-07-24	8.500	8.550	8.490	8.530	7.204	159,810
2025-07-23	8.510	8.560	8.470	8.490	7.170	265,356
2025-07-22	8.490	8.560	8.450	8.560	7.229	377,787
2025-07-21	8.550	8.580	8.460	8.490	7.170	310,141
2025-07-18	8.490	8.590	8.450	8.550	7.221	459,383
2025-07-17	8.450	8.500	8.420	8.490	7.170	362,305
2025-07-16	8.500	8.540	8.400	8.480	7.162	472,559
2025-07-15	8.710	8.710	8.650	8.690	7.246	355,916
2025-07-14	8.680	8.730	8.680	8.700	7.254	333,275
2025-07-11	8.600	8.690	8.590	8.680	7.238	646,919
2025-07-10	8.680	8.680	8.570	8.600	7.171	274,505
2025-07-09	8.620	8.690	8.590	8.680	7.238	358,779
2025-07-08	8.560	8.640	8.540	8.630	7.196	346,939
2025-07-07	8.480	8.590	8.470	8.560	7.138	500,511
2025-07-04	8.500	8.510	8.430	8.500	7.088	544,325
2025-07-03	8.480	8.490	8.420	8.470	7.063	283,892
2025-07-02	8.400	8.480	8.350	8.460	7.054	611,833
2025-07-01	8.490	8.490	8.330	8.380	6.988	690,734
2025-06-30	8.470	8.510	8.430	8.500	7.088	806,339
2025-06-27	8.490	8.550	8.450	8.500	7.088	463,680
2025-06-26	8.390	8.520	8.370	8.490	7.079	606,688
2025-06-25	8.410	8.430	8.400	8.400	7.004	382,659
2025-06-24	8.370	8.430	8.370	8.410	7.013	435,907
2025-06-23	8.440	8.480	8.370	8.410	7.013	580,446
2025-06-20	8.410	8.470	8.360	8.440	7.038	249,884
2025-06-18	8.460	8.480	8.420	8.420	7.021	226,913
2025-06-17	8.490	8.500	8.410	8.450	7.046	285,789
2025-06-16	8.610	8.640	8.550	8.610	7.088	477,233
2025-06-13	8.450	8.580	8.430	8.580	7.063	489,898
2025-06-12	8.510	8.540	8.290	8.480	6.981	651,982
2025-06-11	8.640	8.650	8.490	8.510	7.005	423,895
2025-06-10	8.610	8.700	8.510	8.550	7.038	592,345
2025-06-09	8.680	8.740	8.500	8.610	7.088	511,421
2025-06-06	8.680	8.750	8.650	8.720	7.178	460,717
2025-06-05	8.770	8.770	8.640	8.670	7.137	656,360
2025-06-04	8.760	8.800	8.750	8.770	7.219	238,247
2025-06-03	8.780	8.840	8.760	8.790	7.236	432,314
2025-06-02	8.850	8.900	8.770	8.770	7.219	492,721
2025-05-30	8.900	8.900	8.800	8.820	7.260	221,100
2025-05-29	8.820	8.900	8.770	8.900	7.326	246,008
2025-05-28	8.750	8.800	8.710	8.790	7.236	235,346
2025-05-27	8.800	8.800	8.720	8.750	7.203	466,206
2025-05-26	8.870	8.900	8.760	8.770	7.219	409,874
2025-05-23	8.900	8.910	8.830	8.870	7.302	450,414
2025-05-22	8.890	8.910	8.860	8.860	7.293	363,054
2025-05-21	8.930	8.940	8.870	8.900	7.326	428,576
2025-05-20	8.900	8.980	8.880	8.930	7.351	406,739
2025-05-19	8.930	9.030	8.870	8.910	7.335	344,125
2025-05-16	9.000	9.050	8.980	9.050	7.359	210,468
2025-05-15	8.970	9.010	8.960	9.010	7.327	223,732
2025-05-14	8.950	9.000	8.930	8.970	7.294	245,489

← NewerPage 6 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.