Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios (BVMF:MCCI11)
Brazil · Delayed Price · Currency is BRL 95.85
+0.02 (0.02%)
Last updated: Mar 16, 2026, 4:16 PM GMT-3
BVMF:MCCI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 95.80 | 95.94 | 95.44 | 95.83 | 95.83 | - | 49,753 |
| Mar 13, 2026 | 95.05 | 96.30 | 94.40 | 95.83 | 95.83 | 1.53% | 79,909 |
| Mar 12, 2026 | 94.31 | 95.05 | 94.10 | 94.39 | 94.39 | -0.93% | 60,361 |
| Mar 11, 2026 | 95.80 | 96.14 | 95.27 | 95.28 | 94.28 | -0.54% | 63,984 |
| Mar 10, 2026 | 95.90 | 96.00 | 95.19 | 95.80 | 94.79 | -0.01% | 56,684 |
| Mar 9, 2026 | 95.90 | 95.95 | 95.52 | 95.81 | 94.80 | -0.09% | 84,976 |
| Mar 6, 2026 | 95.29 | 95.98 | 95.06 | 95.90 | 94.89 | 0.64% | 82,159 |
| Mar 5, 2026 | 96.13 | 96.13 | 95.10 | 95.29 | 94.29 | -0.32% | 49,121 |
| Mar 4, 2026 | 96.20 | 96.20 | 95.38 | 95.60 | 94.60 | -0.62% | 44,674 |
| Mar 3, 2026 | 96.39 | 96.39 | 95.53 | 96.20 | 95.19 | -0.21% | 103,904 |
| Mar 2, 2026 | 95.82 | 97.30 | 95.40 | 96.40 | 95.39 | 0.52% | 129,888 |
| Feb 27, 2026 | 94.02 | 95.94 | 94.02 | 95.90 | 94.89 | 2.03% | 56,464 |
| Feb 26, 2026 | 93.78 | 94.08 | 93.58 | 93.99 | 93.00 | -0.10% | 38,811 |
| Feb 25, 2026 | 93.87 | 94.49 | 93.70 | 94.08 | 93.09 | 0.22% | 54,326 |
| Feb 24, 2026 | 93.81 | 94.18 | 93.55 | 93.87 | 92.88 | 0.06% | 53,430 |
| Feb 23, 2026 | 93.50 | 94.35 | 93.48 | 93.81 | 92.83 | 0.33% | 51,109 |
| Feb 20, 2026 | 93.60 | 93.96 | 93.26 | 93.50 | 92.52 | -0.05% | 49,218 |
| Feb 19, 2026 | 93.61 | 94.00 | 93.12 | 93.55 | 92.57 | -0.01% | 32,189 |
| Feb 18, 2026 | 93.65 | 94.08 | 92.83 | 93.56 | 92.58 | -0.10% | 49,376 |
| Feb 13, 2026 | 92.61 | 94.27 | 91.93 | 93.65 | 92.67 | 1.14% | 82,029 |
| Feb 12, 2026 | 94.21 | 94.21 | 92.55 | 92.59 | 91.62 | -2.39% | 70,982 |
| Feb 11, 2026 | 95.76 | 95.76 | 94.58 | 94.86 | 92.87 | -0.36% | 87,256 |
| Feb 10, 2026 | 95.50 | 95.99 | 95.04 | 95.20 | 93.21 | -0.32% | 67,425 |
| Feb 9, 2026 | 95.49 | 95.97 | 95.02 | 95.51 | 93.51 | 0.30% | 57,506 |
| Feb 6, 2026 | 95.31 | 95.85 | 95.00 | 95.22 | 93.23 | -0.09% | 58,006 |
| Feb 5, 2026 | 95.80 | 95.80 | 95.07 | 95.31 | 93.32 | -0.38% | 46,767 |
| Feb 4, 2026 | 95.19 | 95.90 | 95.19 | 95.67 | 93.67 | 0.55% | 33,901 |
| Feb 3, 2026 | 95.25 | 95.76 | 94.85 | 95.15 | 93.16 | -0.68% | 76,185 |
| Feb 2, 2026 | 94.78 | 95.97 | 94.78 | 95.80 | 93.80 | 1.38% | 113,170 |
| Jan 30, 2026 | 94.29 | 95.39 | 94.03 | 94.50 | 92.52 | 0.50% | 65,048 |
| Jan 29, 2026 | 94.00 | 94.75 | 93.13 | 94.03 | 92.06 | 0.03% | 56,025 |
| Jan 28, 2026 | 92.80 | 94.79 | 92.60 | 94.00 | 92.03 | 1.29% | 61,014 |
| Jan 27, 2026 | 92.41 | 93.23 | 92.41 | 92.80 | 90.86 | 0.42% | 53,529 |
| Jan 26, 2026 | 92.99 | 93.10 | 92.23 | 92.41 | 90.48 | -0.41% | 67,688 |
| Jan 23, 2026 | 91.74 | 93.23 | 91.71 | 92.79 | 90.85 | 1.28% | 61,669 |
| Jan 22, 2026 | 91.17 | 91.96 | 91.00 | 91.62 | 89.70 | 0.68% | 51,411 |
| Jan 21, 2026 | 90.89 | 91.25 | 90.75 | 91.00 | 89.10 | 0.12% | 34,815 |
| Jan 20, 2026 | 90.75 | 90.99 | 90.40 | 90.89 | 88.99 | 0.18% | 35,469 |
| Jan 19, 2026 | 90.90 | 91.48 | 90.60 | 90.73 | 88.83 | -0.19% | 55,298 |
| Jan 16, 2026 | 90.97 | 91.27 | 90.50 | 90.90 | 89.00 | 0.34% | 57,646 |
| Jan 15, 2026 | 91.00 | 91.26 | 90.11 | 90.59 | 88.69 | -0.40% | 39,365 |
| Jan 14, 2026 | 91.50 | 91.70 | 90.57 | 90.95 | 89.05 | -1.17% | 34,859 |
| Jan 13, 2026 | 92.02 | 92.60 | 91.25 | 92.03 | 89.13 | 0.39% | 53,045 |
| Jan 12, 2026 | 91.85 | 92.31 | 91.24 | 91.67 | 88.78 | -0.24% | 52,700 |
| Jan 9, 2026 | 91.30 | 92.63 | 91.02 | 91.89 | 88.99 | 0.98% | 100,174 |
| Jan 8, 2026 | 91.91 | 92.25 | 90.70 | 91.00 | 88.13 | -0.99% | 39,467 |
| Jan 7, 2026 | 92.15 | 92.31 | 91.61 | 91.91 | 89.01 | -0.26% | 42,810 |
| Jan 6, 2026 | 92.20 | 92.47 | 91.90 | 92.15 | 89.24 | -0.05% | 42,838 |
| Jan 5, 2026 | 92.67 | 92.88 | 92.01 | 92.20 | 89.29 | -0.51% | 39,056 |
| Jan 2, 2026 | 92.46 | 93.24 | 92.28 | 92.67 | 89.74 | 1.23% | 63,325 |