Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios (BVMF:MCCI11)
Brazil · Delayed Price · Currency is BRL 85.83
-1.02 (-1.17%)
Last updated: Jul 28, 2025
BVMF:MCCI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 86.49 | 88.00 | 86.24 | 86.95 | - | 2.05% | 119,482 |
| Jul 31, 2025 | 84.91 | 86.08 | 84.58 | 85.20 | - | 1.42% | 24,872 |
| Jul 30, 2025 | 85.10 | 85.44 | 84.01 | 84.01 | - | -1.25% | 70,545 |
| Jul 29, 2025 | 85.99 | 85.99 | 85.07 | 85.07 | - | -0.83% | 15,537 |
| Jul 28, 2025 | 86.99 | 87.00 | 85.49 | 85.78 | - | -1.23% | 32,237 |
| Jul 25, 2025 | 86.00 | 86.90 | 85.12 | 86.85 | - | 1.46% | 30,843 |
| Jul 24, 2025 | 86.05 | 86.51 | 85.05 | 85.60 | - | -0.52% | 16,097 |
| Jul 23, 2025 | 85.63 | 86.50 | 85.51 | 86.05 | - | 0.49% | 16,574 |
| Jul 22, 2025 | 86.80 | 86.80 | 85.57 | 85.63 | - | -1.35% | 26,374 |
| Jul 21, 2025 | 85.86 | 86.90 | 85.56 | 86.80 | - | 0.80% | 21,632 |
| Jul 18, 2025 | 86.23 | 86.99 | 85.67 | 86.11 | - | -0.08% | 24,470 |
| Jul 17, 2025 | 86.38 | 86.38 | 85.57 | 86.18 | - | 0.14% | 15,202 |
| Jul 16, 2025 | 86.90 | 86.95 | 86.05 | 86.06 | - | -0.74% | 30,697 |
| Jul 15, 2025 | 86.76 | 86.94 | 86.50 | 86.70 | - | -0.07% | 25,355 |
| Jul 14, 2025 | 87.05 | 87.53 | 86.55 | 86.76 | - | -0.45% | 30,697 |
| Jul 11, 2025 | 86.95 | 87.70 | 86.71 | 87.15 | - | -0.80% | 24,738 |
| Jul 10, 2025 | 86.00 | 87.96 | 85.78 | 87.85 | - | 0.73% | 23,999 |
| Jul 9, 2025 | 86.70 | 87.27 | 86.50 | 87.21 | - | 0.01% | 24,865 |
| Jul 8, 2025 | 87.78 | 87.78 | 86.70 | 87.20 | - | -0.68% | 32,187 |
| Jul 7, 2025 | 88.30 | 89.36 | 87.00 | 87.80 | - | -0.54% | 65,318 |
| Jul 4, 2025 | 88.00 | 88.75 | 87.63 | 88.28 | - | 0.32% | 48,333 |
| Jul 3, 2025 | 88.71 | 88.71 | 88.00 | 88.00 | - | -0.68% | 31,147 |
| Jul 2, 2025 | 90.16 | 90.16 | 88.13 | 88.60 | - | -1.77% | 45,464 |
| Jul 1, 2025 | 89.30 | 90.48 | 88.44 | 90.20 | - | 1.01% | 72,453 |
| Jun 30, 2025 | 87.77 | 89.59 | 87.77 | 89.30 | - | 2.00% | 44,340 |
| Jun 27, 2025 | 86.71 | 88.44 | 86.64 | 87.55 | - | 0.97% | 34,351 |
| Jun 26, 2025 | 86.75 | 87.35 | 86.52 | 86.71 | - | -0.05% | 21,086 |
| Jun 25, 2025 | 86.51 | 87.39 | 86.51 | 86.75 | - | 0.34% | 19,734 |
| Jun 24, 2025 | 86.94 | 87.49 | 86.31 | 86.46 | - | -0.55% | 17,933 |
| Jun 23, 2025 | 87.00 | 87.33 | 86.17 | 86.94 | - | -0.10% | 30,253 |
| Jun 20, 2025 | 85.81 | 87.49 | 85.60 | 87.03 | - | 1.27% | 44,835 |
| Jun 18, 2025 | 84.72 | 85.99 | 84.72 | 85.94 | - | 0.63% | 22,055 |
| Jun 17, 2025 | 84.90 | 85.72 | 84.51 | 85.40 | - | 0.26% | 21,964 |
| Jun 16, 2025 | 84.77 | 85.87 | 84.77 | 85.18 | - | 0.19% | 30,980 |
| Jun 13, 2025 | 84.30 | 85.63 | 84.27 | 85.02 | - | 0.82% | 19,923 |
| Jun 12, 2025 | 84.60 | 84.84 | 83.82 | 84.33 | - | -1.41% | 20,858 |
| Jun 11, 2025 | 85.21 | 85.77 | 84.80 | 85.54 | - | 0.26% | 16,417 |
| Jun 10, 2025 | 85.48 | 85.51 | 84.16 | 85.32 | - | -0.29% | 28,894 |
| Jun 9, 2025 | 86.89 | 87.19 | 84.39 | 85.57 | - | -2.06% | 88,366 |
| Jun 6, 2025 | 86.58 | 87.87 | 86.53 | 87.37 | - | 0.91% | 40,028 |
| Jun 5, 2025 | 87.00 | 88.50 | 86.50 | 86.58 | - | -0.43% | 71,131 |
| Jun 4, 2025 | 87.27 | 87.95 | 86.77 | 86.95 | - | -0.34% | 30,785 |
| Jun 3, 2025 | 85.75 | 87.67 | 85.65 | 87.25 | - | 2.13% | 70,973 |
| Jun 2, 2025 | 85.71 | 85.88 | 84.78 | 85.43 | - | -0.07% | 38,533 |
| May 30, 2025 | 85.20 | 85.61 | 84.82 | 85.49 | - | -0.01% | 19,433 |
| May 29, 2025 | 85.62 | 85.86 | 85.00 | 85.50 | - | - | 14,891 |
| May 28, 2025 | 85.33 | 85.60 | 85.01 | 85.50 | - | 0.20% | 18,307 |
| May 27, 2025 | 84.79 | 85.61 | 84.50 | 85.33 | - | 0.80% | 52,778 |
| May 26, 2025 | 85.10 | 85.30 | 83.65 | 84.65 | - | -0.15% | 39,659 |
| May 23, 2025 | 85.12 | 85.70 | 84.70 | 84.78 | - | -0.40% | 45,219 |