Manati Capital Hedge Fund Fundo De Investimento Imobiliario (BVMF:MANA11)
Brazil · Delayed Price · Currency is BRL 8.76
0.00 (0.00%)
Last updated: Sep 11, 2025, 12:55 PM GMT-3
BVMF:MANA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.75 | 8.79 | 8.69 | 8.77 | - | 0.23% | 104,725 |
| Sep 11, 2025 | 8.76 | 8.81 | 8.73 | 8.75 | - | -0.11% | 95,102 |
| Sep 10, 2025 | 8.75 | 8.79 | 8.72 | 8.76 | - | 0.34% | 81,542 |
| Sep 9, 2025 | 8.73 | 8.78 | 8.70 | 8.73 | - | 0.11% | 116,275 |
| Sep 8, 2025 | 8.71 | 8.81 | 8.67 | 8.72 | - | 0.58% | 168,216 |
| Sep 5, 2025 | 8.69 | 8.72 | 8.67 | 8.67 | - | 0.23% | 77,634 |
| Sep 4, 2025 | 8.67 | 8.68 | 8.64 | 8.65 | - | 0.12% | 69,651 |
| Sep 3, 2025 | 8.72 | 8.73 | 8.63 | 8.64 | - | -0.69% | 151,729 |
| Sep 2, 2025 | 8.68 | 8.73 | 8.62 | 8.70 | - | 0.69% | 167,283 |
| Sep 1, 2025 | 8.58 | 8.67 | 8.51 | 8.64 | - | -0.58% | 190,464 |
| Aug 29, 2025 | 8.70 | 8.71 | 8.66 | 8.69 | - | 0.35% | 127,999 |
| Aug 28, 2025 | 8.65 | 8.69 | 8.62 | 8.66 | - | 0.23% | 123,300 |
| Aug 27, 2025 | 8.69 | 8.69 | 8.61 | 8.64 | - | - | 150,029 |
| Aug 26, 2025 | 8.66 | 8.73 | 8.63 | 8.64 | - | -0.80% | 141,861 |
| Aug 25, 2025 | 8.70 | 8.73 | 8.65 | 8.71 | - | 0.35% | 203,210 |
| Aug 22, 2025 | 8.65 | 8.70 | 8.64 | 8.68 | - | 0.35% | 93,981 |
| Aug 21, 2025 | 8.56 | 8.65 | 8.53 | 8.65 | - | 1.05% | 170,172 |
| Aug 20, 2025 | 8.66 | 8.66 | 8.55 | 8.56 | - | -1.15% | 191,032 |
| Aug 19, 2025 | 8.68 | 8.69 | 8.62 | 8.66 | - | -0.23% | 78,521 |
| Aug 18, 2025 | 8.70 | 8.72 | 8.64 | 8.68 | - | -0.23% | 131,368 |
| Aug 15, 2025 | 8.63 | 8.71 | 8.59 | 8.70 | - | 0.93% | 68,153 |
| Aug 14, 2025 | 8.60 | 8.66 | 8.58 | 8.62 | - | 0.23% | 86,339 |
| Aug 13, 2025 | 8.58 | 8.64 | 8.58 | 8.60 | - | 0.12% | 90,075 |
| Aug 12, 2025 | 8.66 | 8.66 | 8.55 | 8.59 | - | -0.58% | 119,792 |
| Aug 11, 2025 | 8.67 | 8.67 | 8.50 | 8.64 | - | -0.23% | 182,894 |
| Aug 8, 2025 | 8.62 | 8.66 | 8.55 | 8.66 | - | 0.70% | 92,508 |
| Aug 7, 2025 | 8.59 | 8.64 | 8.55 | 8.60 | - | 0.47% | 76,876 |
| Aug 6, 2025 | 8.56 | 8.60 | 8.54 | 8.56 | - | -0.35% | 83,173 |
| Aug 5, 2025 | 8.63 | 8.63 | 8.55 | 8.59 | - | -0.35% | 149,750 |
| Aug 4, 2025 | 8.65 | 8.68 | 8.53 | 8.62 | - | -0.35% | 204,874 |
| Aug 1, 2025 | 8.64 | 8.72 | 8.61 | 8.65 | - | -1.26% | 114,946 |
| Jul 31, 2025 | 8.75 | 8.77 | 8.73 | 8.76 | - | 0.23% | 77,326 |
| Jul 30, 2025 | 8.73 | 8.76 | 8.70 | 8.74 | - | - | 156,864 |
| Jul 29, 2025 | 8.74 | 8.76 | 8.71 | 8.74 | - | -0.11% | 144,334 |
| Jul 28, 2025 | 8.76 | 8.76 | 8.71 | 8.75 | - | -0.11% | 99,582 |
| Jul 25, 2025 | 8.76 | 8.79 | 8.74 | 8.76 | - | 0.11% | 67,927 |
| Jul 24, 2025 | 8.74 | 8.80 | 8.72 | 8.75 | - | 0.11% | 87,166 |
| Jul 23, 2025 | 8.72 | 8.77 | 8.70 | 8.74 | - | 0.11% | 99,183 |
| Jul 22, 2025 | 8.76 | 8.77 | 8.70 | 8.73 | - | 0.23% | 116,429 |
| Jul 21, 2025 | 8.75 | 8.75 | 8.69 | 8.71 | - | -0.23% | 143,455 |
| Jul 18, 2025 | 8.78 | 8.78 | 8.69 | 8.73 | - | -0.46% | 201,820 |
| Jul 17, 2025 | 8.77 | 8.79 | 8.72 | 8.77 | - | 0.11% | 150,838 |
| Jul 16, 2025 | 8.76 | 8.83 | 8.73 | 8.76 | - | -0.23% | 173,919 |
| Jul 15, 2025 | 8.82 | 8.83 | 8.74 | 8.78 | - | -0.23% | 71,403 |
| Jul 14, 2025 | 8.76 | 8.81 | 8.76 | 8.80 | - | 0.11% | 46,052 |
| Jul 11, 2025 | 8.79 | 8.98 | 8.71 | 8.79 | - | - | 262,449 |
| Jul 10, 2025 | 8.72 | 8.81 | 8.66 | 8.79 | - | 0.69% | 156,427 |
| Jul 9, 2025 | 8.75 | 8.77 | 8.70 | 8.73 | - | -0.34% | 104,058 |
| Jul 8, 2025 | 8.74 | 8.79 | 8.71 | 8.76 | - | - | 209,074 |
| Jul 7, 2025 | 8.79 | 8.81 | 8.72 | 8.76 | - | -0.68% | 171,233 |