São Paulo - Delayed Quote BRL

Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios (MCCI11.SA)

84.99
-0.11
(-0.13%)
At close: 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 13, 202585.1385.4284.2184.9984.9940,746
May 12, 202585.3686.2784.8085.1085.10114,719
May 9, 202585.2385.4884.5585.1085.1027,430
May 8, 202585.0085.3584.7685.0085.0011,130
May 7, 202585.2985.5084.3085.1085.1026,841
May 6, 202585.1085.9084.7085.1085.10100,211
May 5, 202585.0085.3484.5085.1085.1037,254
May 2, 202585.5685.6784.5284.8384.8335,733
Apr 30, 202585.0085.2984.7085.0085.0024,869
Apr 29, 202585.4085.7684.9285.0185.0142,488
Apr 28, 202584.7186.0084.2685.5085.5099,419
Apr 25, 202584.9385.3784.1584.6184.6139,707
Apr 24, 202584.0385.0084.0385.0085.0026,035
Apr 23, 202585.0085.0083.7684.0284.0226,360
Apr 22, 202583.4785.0882.9584.8084.8065,261
Apr 17, 202583.4483.4482.6083.1983.1948,226
Apr 16, 202583.6883.7583.2183.5283.5219,560
Apr 15, 202583.6883.9583.0283.6883.6815,091
Apr 14, 202582.5083.9982.1783.6883.6820,351
Apr 11, 2025 0.9 Dividend
Apr 11, 202582.2082.5681.9382.4682.4622,145
Apr 10, 202583.6083.6083.0383.1082.2014,811
Apr 9, 202583.6083.6082.3382.9182.0123,081
Apr 8, 202583.8684.4083.2483.6082.6923,518
Apr 7, 202583.3783.7582.2283.2482.3429,991
Apr 4, 202584.0584.2883.3183.3582.4521,247
Apr 3, 202584.2084.5083.9084.0583.1413,384
Apr 2, 202583.9584.7883.9284.2083.2936,402
Apr 1, 202583.3084.2683.3083.9983.0830,046
Mar 31, 202583.2283.8383.2283.5482.6425,013
Mar 28, 202584.2084.7083.1183.7682.8538,996
Mar 27, 202583.4084.8283.4083.8482.9341,549
Mar 26, 202584.3884.7083.3083.4482.5423,129
Mar 25, 202583.2084.5083.1983.5482.6428,021
Mar 24, 202583.5084.0082.7183.2082.3033,841
Mar 21, 202583.5085.0082.5783.1082.2058,478
Mar 20, 202582.9883.7082.5183.5082.6032,437
Mar 19, 202582.3282.9882.3282.9882.0825,523
Mar 18, 202582.7082.9882.3082.3081.4127,708
Mar 17, 2025 0.9 Dividend
Mar 17, 202583.2083.4882.5083.0082.1018,949
Mar 14, 202583.3084.2283.3083.5081.7116,552
Mar 13, 202582.5684.1682.0283.4081.6123,347
Mar 12, 202582.6083.4682.5182.5580.7821,425
Mar 11, 202582.2083.2781.9982.6080.8217,961
Mar 10, 202580.9082.9580.7082.6280.8455,964
Mar 7, 202581.0181.0180.6181.0079.2619,533
Mar 6, 202580.7082.6680.6781.0179.2737,709
Mar 5, 202580.4781.1579.8080.3178.5817,389
Feb 28, 202579.0081.0079.0080.0278.3025,840
Feb 27, 202579.1580.6978.6678.8577.1630,488
Feb 26, 202580.9181.3679.0679.1777.4735,841
Feb 25, 202579.0581.4179.0580.1078.3834,414
Feb 24, 202578.1479.9977.8979.0577.3528,913
Feb 21, 202576.0378.6775.1578.1476.4630,165
Feb 20, 202575.3776.7975.0376.0374.4033,185
Feb 19, 202576.5877.0075.0075.3773.7569,351
Feb 18, 202575.6077.5075.6076.5874.9321,133
Feb 17, 202575.9377.3075.5175.9574.3237,185
Feb 14, 202574.8276.0074.8075.9374.3026,102
Feb 13, 2025 0.9 Dividend
Feb 13, 202574.3075.0074.1174.8273.2132,164
Feb 12, 202575.0075.9474.9075.3972.8925,089
Feb 11, 202574.3375.7574.3375.0172.5222,395
Feb 10, 202574.7975.4872.9574.2071.7461,426
Feb 7, 202573.5174.9273.5174.6572.1726,948
Feb 6, 202573.4773.7873.2073.5171.0720,729
Feb 5, 202572.9673.8072.9573.5171.0725,046
Feb 4, 202573.7074.4872.6672.9670.5436,194
Feb 3, 202573.9873.9872.4073.7471.2970,169
Jan 31, 202574.0175.5973.5074.1171.6526,450
Jan 30, 202572.2374.0171.5574.0171.5526,185
Jan 29, 202572.3373.7272.1872.2269.8226,144
Jan 28, 202573.0773.4472.0172.3369.9329,477
Jan 27, 202573.6874.1673.0273.4471.0024,973
Jan 24, 202573.5874.8573.5073.6871.2421,358
Jan 23, 202575.0276.4373.5073.9071.4518,397
Jan 22, 202575.4376.7074.8175.0272.5322,457
Jan 21, 202576.7176.7174.8075.1972.7026,804
Jan 20, 202576.3976.8075.3976.7174.1734,708
Jan 17, 202577.4077.8674.5376.3973.8638,314
Jan 16, 202578.1978.3177.1177.8675.2819,134
Jan 15, 202576.2578.8076.2577.1074.5432,953
Jan 14, 2025 0.8 Dividend
Jan 14, 202576.1677.6175.7076.2773.7435,292
Jan 13, 202578.0078.6277.1178.2074.8327,601
Jan 10, 202577.5279.0077.5278.9075.5017,878
Jan 9, 202579.0679.3977.5278.4075.0216,282
Jan 8, 202580.2180.6277.9079.0675.6627,285
Jan 7, 202580.5580.9079.7780.9077.4215,694
Jan 6, 202580.0080.5579.8480.5577.0820,951
Jan 3, 202580.9981.7180.0080.0076.5512,336
Jan 2, 202580.4080.9079.0580.9077.4221,086
Dec 30, 202479.4080.9078.9380.4076.9416,417
Dec 27, 202477.6879.5477.5279.4075.9826,602
Dec 26, 202475.8977.4175.6476.9373.6242,278
Dec 23, 202473.0476.9072.7075.8972.6257,307
Dec 20, 202472.7073.9871.2073.8570.6751,365
Dec 19, 202475.2875.2870.0572.7069.5747,532
Dec 18, 202474.9075.4871.7973.8570.6750,594
Dec 17, 202475.5176.2575.0075.0171.7857,853
Dec 16, 202475.8076.4874.5075.0071.7729,893
Dec 13, 202476.8477.2575.0475.8072.5428,950
Dec 12, 2024 0.8 Dividend
Dec 12, 202476.8877.6575.3976.8473.5335,727
Dec 11, 202477.0578.2177.0577.6873.5732,445
Dec 10, 202478.2078.3076.7777.0572.9732,480
Dec 9, 202479.8579.8576.5078.2074.0647,238
Dec 6, 202476.4580.6076.1079.8575.6237,476
Dec 5, 202479.7079.7475.2776.4972.4450,283
Dec 4, 202480.9481.2679.0479.7475.5241,605
Dec 3, 202481.2081.9580.1880.5376.2727,598
Dec 2, 202482.2582.7581.0081.7777.4436,195
Nov 29, 202481.6882.9881.3582.0077.6638,556
Nov 28, 202482.5283.0281.6582.4978.1246,942
Nov 27, 202483.4983.9482.5282.5278.1529,669
Nov 26, 202483.3484.6783.3483.4979.0734,806
Nov 25, 202483.2583.7583.0083.3478.9327,381
Nov 22, 202483.1983.8982.5383.2178.8128,214
Nov 21, 202483.7584.6883.2983.4679.0435,748
Nov 19, 202483.5584.6583.0684.0479.5929,023
Nov 18, 202483.6384.0582.8683.5579.1338,634
Nov 14, 202483.6584.3383.0083.6379.2023,686
Nov 13, 2024 0.8 Dividend
Nov 13, 202482.9283.6982.9283.6579.2234,072
Nov 12, 202483.6684.2183.6083.7278.5329,473
Nov 11, 202484.8185.1583.6283.6278.4452,398
Nov 8, 202484.5085.2384.4685.2379.9523,016
Nov 7, 202485.2085.2283.7384.7479.4928,313
Nov 6, 202483.9885.2382.6185.2379.9551,817
Nov 5, 202483.9984.4883.0584.2078.9834,491
Nov 4, 202483.8084.4782.8583.9978.7944,371
Nov 1, 202484.5185.1582.9483.7978.6068,049
Oct 31, 202484.3684.5682.9383.5178.3345,615
Oct 30, 202482.8784.7981.3484.4479.2150,981
Oct 29, 202481.0082.9080.9882.5677.4441,344
Oct 28, 202480.5481.4880.5181.2876.2444,647
Oct 25, 202480.5081.7180.5080.7475.7458,040
Oct 24, 202480.3081.0680.2780.7575.7541,132
Oct 23, 202481.4081.7580.0580.4975.5046,443
Oct 22, 202482.0782.6981.5581.7576.6832,086
Oct 21, 202483.1483.6082.1282.7077.5839,541
Oct 18, 202484.0084.0082.6883.1878.0351,117
Oct 17, 202483.3084.4682.6384.0278.8142,710
Oct 16, 202483.7083.7083.1583.3978.2219,953
Oct 15, 202483.2484.3982.8883.7078.5150,965
Oct 14, 202483.7084.3682.8583.2478.0842,719
Oct 11, 2024 0.8 Dividend
Oct 11, 202484.2384.2382.2783.9678.7668,379
Oct 10, 202484.6485.5084.0585.0379.0158,742
Oct 9, 202485.8085.9984.2584.6378.6442,846
Oct 8, 202486.6186.9885.6086.0079.9139,885
Oct 7, 202488.0188.3586.9987.3981.2044,449
Oct 4, 202488.5088.5987.8288.1181.8738,695
Oct 3, 202487.2588.7487.1588.7482.4655,815
Oct 2, 202487.0788.0087.0087.7581.5443,497
Oct 1, 202487.9288.1285.9587.0880.9271,895
Sep 30, 202487.8288.7287.8288.1281.8839,256
Sep 27, 202488.1688.8187.5288.7582.4749,939
Sep 26, 202487.8188.8887.8188.3082.0532,946
Sep 25, 202488.2088.9187.4288.2481.9962,530
Sep 24, 202486.9788.7986.4087.5881.3850,776
Sep 23, 202488.2388.3686.4286.9080.7571,298
Sep 20, 202488.0088.9587.8588.6982.4139,685
Sep 19, 202488.4088.4887.7688.0081.7735,684
Sep 18, 202488.1088.3587.7188.3582.1030,455
Sep 17, 202487.3988.1587.1688.1081.8635,868
Sep 16, 202487.1887.4086.9087.3981.2029,037
Sep 13, 202487.0087.4486.8987.1881.0131,807
Sep 12, 2024 0.8 Dividend
Sep 12, 202487.5987.6586.9887.0080.8431,079
Sep 11, 202488.4488.5488.1088.3981.3926,385
Sep 10, 202488.9189.2488.0288.3581.3541,308
Sep 9, 202490.3090.9088.6588.9081.8683,570
Sep 6, 202489.7090.8089.7090.3083.1528,071
Sep 5, 202489.8590.6789.6389.7082.6023,889
Sep 4, 202489.7791.0089.5190.1082.9637,470
Sep 3, 202490.3790.3789.7389.7782.6619,563
Sep 2, 202490.0790.8889.6390.3783.2157,535
Aug 30, 202490.0091.0089.5290.0782.9420,905
Aug 29, 202489.2590.0089.1990.0082.8716,828
Aug 28, 202488.9089.4888.9089.2582.1819,684
Aug 27, 202488.9289.4788.8189.1282.0625,336
Aug 26, 202489.9490.0888.4089.0782.0249,082
Aug 23, 202489.5090.3889.5089.9482.8226,293
Aug 22, 202489.8690.0489.3789.6882.5824,168
Aug 21, 202490.4090.8189.7789.8682.7424,486
Aug 20, 202490.7790.7990.3190.4783.3016,354
Aug 19, 202490.6391.0590.3090.4383.2723,674
Aug 16, 202489.9191.1589.9190.9583.7575,959
Aug 15, 202488.6589.3988.3588.7681.7341,003
Aug 14, 202488.8888.9388.1188.3081.3123,097
Aug 13, 2024 0.8 Dividend
Aug 13, 202488.1689.1587.9288.5681.5536,824
Aug 12, 202489.6390.1089.0689.5581.7235,692
Aug 9, 202489.4089.7788.9989.6381.7927,563
Aug 8, 202489.5089.8088.5389.4081.5839,311
Aug 7, 202489.3589.8589.1889.5081.6720,593
Aug 6, 202489.9890.3989.0389.2281.4226,404
Aug 5, 202489.8290.5089.0089.9782.1038,776
Aug 2, 202491.7992.2790.0390.9783.0293,864
Aug 1, 202493.0893.5091.2591.8083.7756,227
Jul 31, 202493.0093.4092.7193.1585.0119,397
Jul 30, 202493.5093.5092.7093.2585.1048,261
Jul 29, 202492.5093.5092.5093.5085.3351,764
Jul 26, 202492.5893.4692.2093.2885.1259,119
Jul 25, 202492.0592.8591.0992.6784.5738,934
Jul 24, 202492.0292.4091.6592.1484.0818,814
Jul 23, 202491.9093.0191.6292.1184.0632,765
Jul 22, 202491.7192.9691.7191.9083.8730,548
Jul 19, 202491.4792.0690.8691.7883.7627,745
Jul 18, 202491.3791.5590.7791.4783.4724,571
Jul 17, 202491.0091.4890.8191.3883.3920,036
Jul 16, 202491.0091.5090.6591.3083.3224,383
Jul 15, 202491.2091.4990.2591.4983.4935,920
Jul 12, 202491.0591.5090.7291.2783.2929,766
Jul 11, 2024 0.8 Dividend
Jul 11, 202491.1491.3590.6191.0883.1229,644
Jul 10, 202491.6191.9491.3591.9483.1724,732
Jul 9, 202491.7091.9491.1091.6182.8716,234
Jul 8, 202490.9991.9590.6391.7082.9546,503
Jul 5, 202490.1890.7089.9290.1581.5530,087
Jul 4, 202490.4991.0089.9690.1881.5833,898
Jul 3, 202489.3091.4989.3090.4981.8686,299
Jul 2, 202490.0090.8689.3589.3580.8346,220
Jul 1, 202490.9091.0089.5490.0081.4244,748
Jun 28, 202490.2691.2090.2691.0082.3232,662
Jun 27, 202489.5690.9489.5690.2181.6130,940
Jun 26, 202488.5590.6088.5190.1481.5445,102
Jun 25, 202488.4089.3688.4088.7280.2638,015
Jun 24, 202488.7089.7488.4889.2080.6937,114
Jun 21, 202488.8089.7888.5889.4580.9234,360
Jun 20, 202488.8289.3888.5088.8180.3423,885
Jun 19, 202489.1989.8488.3888.8280.3543,900
Jun 18, 202487.2089.4587.2089.2180.7036,890
Jun 17, 202487.2088.4986.5787.6979.3352,132
Jun 14, 202486.8688.0786.0487.2078.8830,863
Jun 13, 2024 0.8 Dividend
Jun 13, 202488.0088.1986.7286.9078.6134,241
Jun 12, 202489.0089.8087.8589.2079.9744,831
Jun 11, 202489.0589.7188.0088.6079.4350,590
Jun 10, 202489.9089.9588.4588.8079.6159,687
Jun 7, 202491.2091.4789.2289.9580.6469,829
Jun 6, 202491.7191.9690.8791.4882.0153,311
Jun 5, 202491.1891.9990.6591.7182.2268,216
Jun 4, 202491.0191.5390.6091.5382.0634,881
Jun 3, 202491.6991.9290.3590.8781.4760,978
May 31, 202490.9992.0090.3390.8781.4745,944
May 29, 202491.2691.8790.6790.9981.5736,950
May 28, 202489.9891.4989.9891.1581.7243,911
May 27, 202491.4191.5889.8190.4281.0637,284
May 24, 202490.4191.6890.2591.6082.1243,138
May 23, 202490.1691.1490.0090.4181.0539,636
May 22, 202490.1290.9690.1290.4481.0843,849
May 21, 202490.1590.6889.5990.2780.9335,799
May 20, 202490.0590.9990.0090.2780.9378,204
May 17, 202489.1190.3888.9690.0580.7337,314
May 16, 202489.2089.4688.7789.2079.9733,516
May 15, 202489.6089.8588.2789.2079.9741,434
May 14, 2024 0.8 Dividend
May 14, 202490.4490.4489.0889.6080.3337,923
May 13, 202492.0892.0991.0391.2581.0943,277

Related Tickers

HGCR11.SA CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
94.87
+0.42%
 
MCRE11.SA Maua Capital Real Estate Fundo De Investimento Imobiliario
8.97
+0.79%
 
HSLG11.SA Hsi Logistica Fundo De Investimento Imobiliario
83.89
+0.83%
 
VGIP11.SA Valora Cri Indice De Preco Fundo De Investimento Imobiliario
83.96
+0.85%
 
VPPR11.SA Xp Properties Fundo De Investimento Imobiliario
13.00
-0.84%
 
VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII
80.94
-1.05%
 
DEVA11.SA Devant Recebiveis Imobiliarios Fundo De Investimento Imobiliario
29.96
+0.40%
 
FIGS11.SA Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII
45.01
-0.09%
 
RZAT11.SA Riza Arctium Real Estate Fundo De Investimento Imobiliario
89.49
-0.01%
 
BCIA11.SA Bradesco Carteira Imobiliaria Ativa Fundos de Investimento Imobiliario
85.53
+0.45%