Maua Capital Real Estate Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 8.930 | 8.930 | 8.460 | 8.560 | 6.430 | 420,829 |
| 2024-11-08 | 8.410 | 9.140 | 8.340 | 9.140 | 6.866 | 620,615 |
| 2024-11-07 | 8.580 | 8.750 | 8.410 | 8.430 | 6.333 | 0 |
| 2024-11-06 | 8.560 | 8.710 | 8.560 | 8.580 | 6.445 | 355,726 |
| 2024-11-05 | 8.600 | 8.710 | 8.530 | 8.700 | 6.535 | 435,380 |
| 2024-11-04 | 8.490 | 8.710 | 8.400 | 8.630 | 6.483 | 758,525 |
| 2024-11-01 | 8.440 | 8.580 | 8.440 | 8.470 | 6.363 | 384,988 |
| 2024-10-31 | 8.490 | 8.500 | 8.370 | 8.440 | 6.340 | 586,817 |
| 2024-10-30 | 8.500 | 8.600 | 8.330 | 8.490 | 6.378 | 714,980 |
| 2024-10-29 | 8.600 | 8.700 | 8.560 | 8.600 | 6.460 | 420,400 |
| 2024-10-28 | 8.580 | 8.730 | 8.540 | 8.700 | 6.535 | 735,486 |
| 2024-10-25 | 8.450 | 8.580 | 8.440 | 8.580 | 6.445 | 430,744 |
| 2024-10-24 | 8.420 | 8.580 | 8.420 | 8.520 | 6.400 | 593,769 |
| 2024-10-23 | 8.480 | 8.590 | 8.400 | 8.530 | 6.408 | 616,042 |
| 2024-10-22 | 8.480 | 8.610 | 8.360 | 8.560 | 6.430 | 676,800 |
| 2024-10-21 | 8.400 | 8.530 | 8.260 | 8.480 | 6.370 | 635,761 |
| 2024-10-18 | 8.210 | 8.460 | 8.190 | 8.420 | 6.325 | 654,939 |
| 2024-10-17 | 8.180 | 8.300 | 8.020 | 8.230 | 6.182 | 619,202 |
| 2024-10-16 | 8.290 | 8.350 | 8.150 | 8.210 | 6.167 | 583,274 |
| 2024-10-15 | 8.450 | 8.520 | 8.410 | 8.450 | 6.272 | 533,481 |
| 2024-10-14 | 8.530 | 8.560 | 8.470 | 8.470 | 6.287 | 367,519 |
| 2024-10-11 | 8.560 | 8.610 | 8.480 | 8.540 | 6.339 | 794,092 |
| 2024-10-10 | 8.680 | 8.730 | 8.580 | 8.590 | 6.376 | 467,401 |
| 2024-10-09 | 8.800 | 8.840 | 8.690 | 8.740 | 6.488 | 378,506 |
| 2024-10-08 | 8.780 | 8.890 | 8.760 | 8.810 | 6.540 | 752,802 |
| 2024-10-07 | 8.900 | 8.900 | 8.740 | 8.800 | 6.532 | 617,819 |
| 2024-10-04 | 8.930 | 8.950 | 8.850 | 8.900 | 6.606 | 344,114 |
| 2024-10-03 | 8.850 | 8.940 | 8.850 | 8.890 | 6.599 | 541,111 |
| 2024-10-02 | 8.800 | 8.940 | 8.790 | 8.850 | 6.569 | 648,847 |
| 2024-10-01 | 8.790 | 8.860 | 8.750 | 8.800 | 6.532 | 724,005 |
| 2024-09-30 | 8.850 | 8.890 | 8.750 | 8.770 | 6.510 | 660,810 |
| 2024-09-27 | 8.810 | 9.000 | 8.710 | 8.870 | 6.584 | 759,442 |
| 2024-09-26 | 8.900 | 8.910 | 8.760 | 8.810 | 6.540 | 597,511 |
| 2024-09-25 | 9.010 | 9.040 | 8.850 | 8.910 | 6.614 | 720,009 |
| 2024-09-24 | 9.060 | 9.140 | 9.010 | 9.030 | 6.703 | 542,887 |
| 2024-09-23 | 8.980 | 9.150 | 8.940 | 9.090 | 6.748 | 727,816 |
| 2024-09-20 | 9.080 | 9.110 | 8.930 | 8.980 | 6.666 | 885,588 |
| 2024-09-19 | 9.080 | 9.100 | 9.040 | 9.070 | 6.733 | 329,776 |
| 2024-09-18 | 9.160 | 9.190 | 9.110 | 9.150 | 6.792 | 371,867 |
| 2024-09-17 | 9.270 | 9.270 | 9.110 | 9.150 | 6.792 | 317,671 |
| 2024-09-16 | 9.280 | 9.350 | 9.270 | 9.320 | 6.844 | 472,514 |
| 2024-09-13 | 9.330 | 9.370 | 9.280 | 9.280 | 6.815 | 346,918 |
| 2024-09-12 | 9.310 | 9.350 | 9.280 | 9.330 | 6.851 | 329,149 |
| 2024-09-11 | 9.380 | 9.380 | 9.300 | 9.310 | 6.837 | 338,783 |
| 2024-09-10 | 9.300 | 9.440 | 9.290 | 9.430 | 6.925 | 591,561 |
| 2024-09-09 | 9.350 | 9.390 | 9.270 | 9.270 | 6.807 | 486,562 |
| 2024-09-06 | 9.310 | 9.410 | 9.270 | 9.340 | 6.859 | 523,130 |
| 2024-09-05 | 9.330 | 9.330 | 9.280 | 9.280 | 6.815 | 300,221 |
| 2024-09-04 | 9.310 | 9.340 | 9.280 | 9.320 | 6.844 | 297,979 |
| 2024-09-03 | 9.320 | 9.350 | 9.290 | 9.310 | 6.837 | 260,542 |
| 2024-09-02 | 9.340 | 9.360 | 9.290 | 9.300 | 6.829 | 455,354 |
| 2024-08-30 | 9.370 | 9.390 | 9.320 | 9.390 | 6.895 | 286,619 |
| 2024-08-29 | 9.340 | 9.400 | 9.330 | 9.370 | 6.881 | 260,015 |
| 2024-08-28 | 9.370 | 9.400 | 9.330 | 9.360 | 6.873 | 316,527 |
| 2024-08-27 | 9.430 | 9.450 | 9.360 | 9.370 | 6.881 | 310,694 |
| 2024-08-26 | 9.390 | 9.460 | 9.370 | 9.390 | 6.895 | 480,856 |
| 2024-08-23 | 9.380 | 9.460 | 9.380 | 9.420 | 6.917 | 397,363 |
| 2024-08-22 | 9.410 | 9.420 | 9.340 | 9.360 | 6.873 | 447,634 |
| 2024-08-21 | 9.480 | 9.490 | 9.370 | 9.410 | 6.910 | 397,458 |
| 2024-08-20 | 9.470 | 9.480 | 9.360 | 9.460 | 6.947 | 391,824 |
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.