Manati Capital Hedge Fund Fundo De Investimento Imobiliario (BVMF:MANA11)
Brazil · Delayed Price · Currency is BRL 9.27
+0.06 (0.65%)
At close: Mar 13, 2026
BVMF:MANA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.23 | 9.28 | 9.21 | 9.27 | 9.27 | 0.65% | 104,556 |
| Mar 12, 2026 | 9.20 | 9.21 | 9.17 | 9.21 | 9.21 | 0.22% | 48,593 |
| Mar 11, 2026 | 9.15 | 9.19 | 9.13 | 9.19 | 9.19 | 0.22% | 85,647 |
| Mar 10, 2026 | 9.17 | 9.19 | 9.13 | 9.17 | 9.17 | 0.44% | 112,571 |
| Mar 9, 2026 | 9.21 | 9.21 | 9.12 | 9.13 | 9.13 | -0.54% | 102,201 |
| Mar 6, 2026 | 9.17 | 9.18 | 9.12 | 9.18 | 9.18 | 0.22% | 147,515 |
| Mar 5, 2026 | 9.24 | 9.24 | 9.11 | 9.16 | 9.16 | -0.65% | 228,532 |
| Mar 4, 2026 | 9.24 | 9.25 | 9.21 | 9.22 | 9.22 | -0.11% | 104,378 |
| Mar 3, 2026 | 9.23 | 9.24 | 9.17 | 9.23 | 9.23 | - | 129,092 |
| Mar 2, 2026 | 9.26 | 9.28 | 9.20 | 9.23 | 9.23 | -1.49% | 250,345 |
| Feb 27, 2026 | 9.33 | 9.37 | 9.29 | 9.37 | 9.26 | 0.54% | 393,367 |
| Feb 26, 2026 | 9.33 | 9.35 | 9.29 | 9.32 | 9.21 | -0.11% | 197,651 |
| Feb 25, 2026 | 9.30 | 9.34 | 9.28 | 9.33 | 9.22 | 0.32% | 238,886 |
| Feb 24, 2026 | 9.33 | 9.34 | 9.27 | 9.30 | 9.19 | -0.32% | 233,709 |
| Feb 23, 2026 | 9.34 | 9.34 | 9.30 | 9.33 | 9.22 | - | 172,238 |
| Feb 20, 2026 | 9.36 | 9.36 | 9.31 | 9.33 | 9.22 | -0.21% | 132,073 |
| Feb 19, 2026 | 9.34 | 9.36 | 9.29 | 9.35 | 9.24 | 0.75% | 105,350 |
| Feb 18, 2026 | 9.31 | 9.37 | 9.27 | 9.28 | 9.17 | -0.22% | 98,368 |
| Feb 13, 2026 | 9.26 | 9.30 | 9.24 | 9.30 | 9.19 | 0.54% | 139,529 |
| Feb 12, 2026 | 9.29 | 9.31 | 9.21 | 9.25 | 9.14 | -0.32% | 125,715 |
| Feb 11, 2026 | 9.24 | 9.31 | 9.24 | 9.28 | 9.17 | - | 179,409 |
| Feb 10, 2026 | 9.29 | 9.29 | 9.25 | 9.28 | 9.17 | -0.11% | 73,790 |
| Feb 9, 2026 | 9.30 | 9.30 | 9.25 | 9.29 | 9.18 | - | 112,349 |
| Feb 6, 2026 | 9.31 | 9.31 | 9.23 | 9.29 | 9.18 | -0.11% | 126,739 |
| Feb 5, 2026 | 9.27 | 9.31 | 9.27 | 9.30 | 9.19 | 0.32% | 61,528 |
| Feb 4, 2026 | 9.28 | 9.31 | 9.25 | 9.27 | 9.16 | -0.22% | 75,669 |
| Feb 3, 2026 | 9.34 | 9.34 | 9.23 | 9.29 | 9.18 | - | 189,732 |
| Feb 2, 2026 | 9.27 | 9.34 | 9.22 | 9.29 | 9.18 | -1.48% | 192,918 |
| Jan 30, 2026 | 9.32 | 9.43 | 9.30 | 9.43 | 9.21 | 1.29% | 155,343 |
| Jan 29, 2026 | 9.32 | 9.32 | 9.26 | 9.31 | 9.09 | -0.11% | 117,018 |
| Jan 28, 2026 | 9.30 | 9.32 | 9.25 | 9.32 | 9.10 | 0.65% | 129,583 |
| Jan 27, 2026 | 9.32 | 9.34 | 9.26 | 9.26 | 9.04 | -0.64% | 208,424 |
| Jan 26, 2026 | 9.32 | 9.34 | 9.26 | 9.32 | 9.10 | 0.43% | 220,563 |
| Jan 23, 2026 | 9.33 | 9.35 | 9.26 | 9.28 | 9.06 | -0.64% | 210,258 |
| Jan 22, 2026 | 9.28 | 9.34 | 9.28 | 9.34 | 9.12 | 0.65% | 139,933 |
| Jan 21, 2026 | 9.27 | 9.36 | 9.26 | 9.28 | 9.06 | 0.22% | 118,512 |
| Jan 20, 2026 | 9.28 | 9.32 | 9.25 | 9.26 | 9.04 | -0.64% | 152,930 |
| Jan 19, 2026 | 9.28 | 9.34 | 9.28 | 9.32 | 9.10 | 0.43% | 69,787 |
| Jan 16, 2026 | 9.34 | 9.35 | 9.28 | 9.28 | 9.06 | - | 106,535 |
| Jan 15, 2026 | 9.38 | 9.38 | 9.25 | 9.28 | 9.06 | - | 99,747 |
| Jan 14, 2026 | 9.30 | 9.36 | 9.25 | 9.28 | 9.06 | -0.43% | 174,746 |
| Jan 13, 2026 | 9.32 | 9.42 | 9.25 | 9.32 | 9.10 | 0.65% | 134,985 |
| Jan 12, 2026 | 9.25 | 9.37 | 9.20 | 9.26 | 9.04 | 0.11% | 112,843 |
| Jan 9, 2026 | 9.29 | 9.33 | 9.25 | 9.25 | 9.03 | -0.22% | 60,267 |
| Jan 8, 2026 | 9.30 | 9.30 | 9.20 | 9.27 | 9.05 | 0.43% | 98,042 |
| Jan 7, 2026 | 9.37 | 9.37 | 9.22 | 9.23 | 9.02 | -0.65% | 116,520 |
| Jan 6, 2026 | 9.23 | 9.30 | 9.21 | 9.29 | 9.07 | 0.87% | 67,366 |
| Jan 5, 2026 | 9.24 | 9.29 | 9.18 | 9.21 | 9.00 | 0.66% | 71,376 |
| Jan 2, 2026 | 9.27 | 9.27 | 9.10 | 9.15 | 8.94 | -1.19% | 87,492 |
| Dec 30, 2025 | 9.27 | 9.27 | 9.20 | 9.26 | 9.04 | - | 77,349 |