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
2025-05-13	8.910	9.010	8.860	8.970	7.294	454,018
2025-05-12	8.930	8.960	8.880	8.900	7.237	466,448
2025-05-09	8.920	8.990	8.880	8.910	7.245	508,736
2025-05-08	8.940	8.960	8.910	8.910	7.245	183,296
2025-05-07	8.950	9.040	8.910	8.960	7.286	318,813
2025-05-06	8.950	9.000	8.870	8.900	7.237	345,419
2025-05-05	9.050	9.070	8.870	8.950	7.278	373,978
2025-05-02	8.910	9.090	8.910	9.030	7.343	235,961
2025-04-30	8.910	9.150	8.900	8.910	7.245	485,910
2025-04-29	8.820	9.000	8.820	8.950	7.278	470,783
2025-04-28	8.790	8.920	8.790	8.820	7.172	368,568
2025-04-25	8.700	8.990	8.700	8.790	7.148	339,410
2025-04-24	8.670	8.750	8.660	8.700	7.075	322,216
2025-04-23	8.710	8.750	8.630	8.680	7.058	373,638
2025-04-22	8.580	8.770	8.580	8.680	7.058	375,674
2025-04-17	8.540	8.580	8.520	8.570	6.969	147,182
2025-04-16	8.520	8.590	8.490	8.540	6.945	264,402
2025-04-15	8.610	8.640	8.590	8.630	6.928	226,944
2025-04-14	8.580	8.640	8.530	8.610	6.912	190,130
2025-04-11	8.380	8.580	8.380	8.500	6.824	378,994
2025-04-10	8.450	8.490	8.260	8.390	6.736	568,775
2025-04-09	8.460	8.500	8.370	8.440	6.776	398,110
2025-04-08	8.490	8.580	8.450	8.460	6.792	283,141
2025-04-07	8.470	8.540	8.300	8.440	6.776	479,088
2025-04-04	8.730	8.740	8.450	8.510	6.832	486,498
2025-04-03	8.610	8.730	8.610	8.690	6.976	265,444
2025-04-02	8.570	8.690	8.560	8.680	6.968	235,741
2025-04-01	8.480	8.640	8.480	8.560	6.872	295,500
2025-03-31	8.460	8.540	8.460	8.500	6.824	292,199
2025-03-28	8.500	8.550	8.460	8.490	6.816	405,718
2025-03-27	8.570	8.600	8.440	8.510	6.832	457,833
2025-03-26	8.610	8.670	8.510	8.570	6.880	371,062
2025-03-25	8.610	8.740	8.540	8.610	6.912	280,842
2025-03-24	8.570	8.640	8.500	8.560	6.872	227,844
2025-03-21	8.550	8.740	8.510	8.510	6.832	609,665
2025-03-20	8.550	8.690	8.460	8.540	6.856	380,865
2025-03-19	8.570	8.750	8.550	8.680	6.880	484,519
2025-03-18	8.570	8.640	8.500	8.570	6.793	375,486
2025-03-17	8.550	8.640	8.490	8.520	6.753	449,051
2025-03-14	8.570	8.570	8.460	8.550	6.777	283,218
2025-03-13	8.450	8.590	8.450	8.500	6.737	342,645
2025-03-12	8.450	8.540	8.450	8.500	6.737	315,607
2025-03-11	8.340	8.540	8.340	8.450	6.698	465,217
2025-03-10	8.330	8.410	8.270	8.360	6.626	1,034,770
2025-03-07	8.290	8.400	8.160	8.310	6.587	381,550
2025-03-06	8.250	8.330	8.220	8.270	6.555	214,149
2025-03-05	8.220	8.290	8.160	8.230	6.523	139,920
2025-02-28	8.110	8.300	8.100	8.220	6.515	187,807
2025-02-27	8.090	8.170	8.010	8.110	6.428	895,537
2025-02-26	8.120	8.180	8.060	8.090	6.412	910,702
2025-02-25	8.150	8.200	8.040	8.120	6.436	337,982
2025-02-24	8.290	8.390	8.100	8.150	6.460	389,436
2025-02-21	7.980	8.450	7.980	8.290	6.571	530,816
2025-02-20	7.750	8.010	7.750	8.010	6.349	302,706
2025-02-19	7.720	7.890	7.650	7.820	6.198	301,948
2025-02-18	7.780	7.870	7.700	7.720	6.119	401,499
2025-02-17	7.730	7.910	7.730	7.910	6.180	434,074
2025-02-14	7.610	7.720	7.540	7.710	6.024	282,504
2025-02-13	7.680	7.700	7.460	7.550	5.899	398,033
2025-02-12	7.710	7.800	7.600	7.600	5.938	298,563

← NewerPage 7 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.