Maua Capital Real Estate Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7.600 | 7.700 | 7.550 | 7.600 | 5.938 | 231,628 |
| 2025-02-10 | 7.600 | 7.690 | 7.580 | 7.670 | 5.993 | 382,724 |
| 2025-02-07 | 7.710 | 7.800 | 7.530 | 7.640 | 5.969 | 414,081 |
| 2025-02-06 | 7.570 | 7.860 | 7.460 | 7.710 | 6.024 | 367,570 |
| 2025-02-05 | 7.480 | 7.600 | 7.390 | 7.570 | 5.915 | 345,934 |
| 2025-02-04 | 7.430 | 7.570 | 7.370 | 7.480 | 5.844 | 293,393 |
| 2025-02-03 | 7.510 | 7.530 | 7.350 | 7.430 | 5.805 | 260,751 |
| 2025-01-31 | 7.300 | 7.570 | 7.240 | 7.510 | 5.868 | 422,893 |
| 2025-01-30 | 7.240 | 7.300 | 7.080 | 7.300 | 5.704 | 392,554 |
| 2025-01-29 | 7.320 | 7.350 | 7.210 | 7.210 | 5.633 | 430,685 |
| 2025-01-28 | 7.350 | 7.460 | 7.300 | 7.350 | 5.743 | 318,135 |
| 2025-01-27 | 7.420 | 7.510 | 7.310 | 7.350 | 5.743 | 394,742 |
| 2025-01-24 | 7.520 | 7.570 | 7.410 | 7.410 | 5.790 | 251,294 |
| 2025-01-23 | 7.450 | 7.620 | 7.400 | 7.420 | 5.797 | 435,754 |
| 2025-01-22 | 7.340 | 7.540 | 7.340 | 7.450 | 5.821 | 397,752 |
| 2025-01-21 | 7.280 | 7.600 | 7.250 | 7.540 | 5.891 | 582,648 |
| 2025-01-20 | 7.350 | 7.510 | 7.250 | 7.260 | 5.672 | 380,592 |
| 2025-01-17 | 7.450 | 7.450 | 7.200 | 7.350 | 5.743 | 484,801 |
| 2025-01-16 | 7.600 | 7.650 | 7.500 | 7.650 | 5.899 | 278,219 |
| 2025-01-15 | 7.350 | 7.600 | 7.320 | 7.540 | 5.814 | 384,049 |
| 2025-01-14 | 7.400 | 7.500 | 7.300 | 7.400 | 5.706 | 391,477 |
| 2025-01-13 | 7.440 | 7.480 | 7.380 | 7.400 | 5.706 | 300,977 |
| 2025-01-10 | 7.400 | 7.640 | 7.380 | 7.420 | 5.722 | 512,324 |
| 2025-01-09 | 7.610 | 7.610 | 7.400 | 7.410 | 5.714 | 357,694 |
| 2025-01-08 | 7.700 | 7.800 | 7.550 | 7.610 | 5.868 | 319,272 |
| 2025-01-07 | 7.880 | 7.920 | 7.640 | 7.720 | 5.953 | 784,864 |
| 2025-01-06 | 7.680 | 7.920 | 7.680 | 7.880 | 6.076 | 376,992 |
| 2025-01-03 | 7.740 | 7.970 | 7.660 | 7.830 | 6.038 | 866,097 |
| 2025-01-02 | 7.790 | 7.900 | 7.690 | 7.740 | 5.968 | 252,048 |
| 2024-12-30 | 7.700 | 7.880 | 7.590 | 7.790 | 6.007 | 1,228,590 |
| 2024-12-27 | 7.450 | 7.740 | 7.410 | 7.740 | 5.968 | 317,434 |
| 2024-12-26 | 7.320 | 7.580 | 7.270 | 7.450 | 5.745 | 531,550 |
| 2024-12-23 | 6.920 | 7.400 | 6.920 | 7.330 | 5.652 | 586,539 |
| 2024-12-20 | 6.660 | 7.080 | 6.650 | 6.910 | 5.328 | 692,273 |
| 2024-12-19 | 6.800 | 6.850 | 6.560 | 6.710 | 5.174 | 974,428 |
| 2024-12-18 | 6.800 | 6.920 | 6.540 | 6.800 | 5.244 | 832,137 |
| 2024-12-17 | 7.030 | 7.040 | 6.780 | 6.890 | 5.313 | 632,162 |
| 2024-12-16 | 7.210 | 7.290 | 7.060 | 7.180 | 5.459 | 737,724 |
| 2024-12-13 | 7.210 | 7.410 | 7.200 | 7.340 | 5.581 | 797,194 |
| 2024-12-12 | 7.200 | 7.280 | 7.200 | 7.230 | 5.498 | 720,978 |
| 2024-12-11 | 7.370 | 7.420 | 7.210 | 7.250 | 5.513 | 779,772 |
| 2024-12-10 | 7.410 | 7.560 | 7.320 | 7.370 | 5.604 | 1,235,882 |
| 2024-12-09 | 7.610 | 7.640 | 7.350 | 7.420 | 5.642 | 1,075,984 |
| 2024-12-06 | 7.670 | 7.790 | 7.600 | 7.610 | 5.786 | 676,696 |
| 2024-12-05 | 7.730 | 7.820 | 7.590 | 7.670 | 5.832 | 699,221 |
| 2024-12-04 | 8.000 | 8.000 | 7.650 | 7.830 | 5.954 | 552,906 |
| 2024-12-03 | 8.070 | 8.150 | 7.900 | 8.010 | 6.091 | 1,226,019 |
| 2024-12-02 | 8.180 | 8.310 | 8.080 | 8.110 | 6.167 | 665,278 |
| 2024-11-29 | 8.060 | 8.180 | 8.000 | 8.180 | 6.220 | 672,700 |
| 2024-11-28 | 8.100 | 8.130 | 8.070 | 8.070 | 6.136 | 436,100 |
| 2024-11-27 | 8.080 | 8.250 | 8.060 | 8.150 | 6.197 | 846,144 |
| 2024-11-26 | 8.080 | 8.130 | 8.050 | 8.120 | 6.174 | 640,918 |
| 2024-11-25 | 8.130 | 8.160 | 8.060 | 8.090 | 6.151 | 526,540 |
| 2024-11-22 | 8.080 | 8.270 | 8.080 | 8.170 | 6.212 | 584,145 |
| 2024-11-21 | 8.090 | 8.150 | 8.030 | 8.100 | 6.159 | 539,145 |
| 2024-11-19 | 8.180 | 8.230 | 8.030 | 8.150 | 6.197 | 555,965 |
| 2024-11-18 | 8.230 | 8.320 | 8.200 | 8.280 | 6.220 | 325,360 |
| 2024-11-14 | 8.280 | 8.370 | 8.200 | 8.230 | 6.182 | 479,826 |
| 2024-11-13 | 8.360 | 8.470 | 8.260 | 8.350 | 6.272 | 447,631 |
| 2024-11-12 | 8.560 | 8.600 | 8.320 | 8.470 | 6.363 | 452,158 |
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.