Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios (BVMF:MCCI11)
Brazil · Delayed Price · Currency is BRL 96.65
-0.74 (-0.76%)
At close: May 11, 2026
BVMF:MCCI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 97.39 | 97.89 | 96.57 | 96.65 | 96.65 | -0.76% | 53,407 |
| May 8, 2026 | 96.18 | 97.42 | 96.18 | 97.39 | 97.39 | 1.19% | 51,784 |
| May 7, 2026 | 95.78 | 97.38 | 95.78 | 96.24 | 96.24 | 0.47% | 59,610 |
| May 6, 2026 | 94.04 | 95.79 | 93.75 | 95.79 | 95.79 | 1.86% | 103,185 |
| May 5, 2026 | 94.49 | 94.93 | 92.41 | 94.04 | 94.04 | -0.48% | 100,215 |
| May 4, 2026 | 96.80 | 97.00 | 93.30 | 94.49 | 94.49 | -2.28% | 188,865 |
| Apr 30, 2026 | 96.60 | 97.58 | 96.60 | 96.69 | 96.69 | 0.16% | 47,628 |
| Apr 29, 2026 | 96.20 | 96.95 | 96.10 | 96.54 | 96.54 | 0.56% | 49,526 |
| Apr 28, 2026 | 96.08 | 96.70 | 95.83 | 96.00 | 96.00 | -0.08% | 55,257 |
| Apr 27, 2026 | 96.50 | 96.53 | 95.63 | 96.08 | 96.08 | -0.28% | 45,572 |
| Apr 24, 2026 | 96.20 | 96.70 | 95.93 | 96.35 | 96.35 | 0.15% | 55,424 |
| Apr 23, 2026 | 96.22 | 96.37 | 95.73 | 96.21 | 96.21 | 0.03% | 36,294 |
| Apr 22, 2026 | 96.20 | 96.80 | 95.41 | 96.18 | 96.18 | 0.14% | 71,930 |
| Apr 20, 2026 | 95.46 | 96.68 | 95.46 | 96.05 | 96.05 | 0.62% | 39,444 |
| Apr 17, 2026 | 94.86 | 95.47 | 94.74 | 95.46 | 95.46 | 0.63% | 52,578 |
| Apr 16, 2026 | 95.35 | 95.35 | 94.54 | 94.86 | 94.86 | -0.06% | 33,911 |
| Apr 15, 2026 | 94.82 | 94.98 | 94.60 | 94.92 | 94.92 | 0.11% | 44,854 |
| Apr 14, 2026 | 95.00 | 95.09 | 94.45 | 94.82 | 94.82 | -0.89% | 30,269 |
| Apr 13, 2026 | 96.39 | 96.39 | 95.60 | 95.67 | 94.67 | -0.14% | 42,623 |
| Apr 10, 2026 | 95.72 | 96.40 | 95.60 | 95.80 | 94.80 | 0.08% | 73,364 |
| Apr 9, 2026 | 95.72 | 95.81 | 95.63 | 95.72 | 94.72 | - | 27,530 |
| Apr 8, 2026 | 95.69 | 96.05 | 95.65 | 95.72 | 94.72 | 0.10% | 35,076 |
| Apr 7, 2026 | 95.64 | 95.85 | 95.13 | 95.62 | 94.62 | -0.01% | 43,031 |
| Apr 6, 2026 | 95.32 | 96.46 | 95.32 | 95.63 | 94.63 | 0.35% | 76,266 |
| Apr 2, 2026 | 94.93 | 95.50 | 94.87 | 95.30 | 94.30 | 0.47% | 47,298 |
| Apr 1, 2026 | 94.22 | 95.20 | 94.22 | 94.85 | 93.86 | 1.09% | 49,389 |
| Mar 31, 2026 | 93.72 | 94.42 | 93.52 | 93.83 | 92.85 | 0.25% | 61,771 |
| Mar 30, 2026 | 93.68 | 94.49 | 93.23 | 93.60 | 92.62 | -1.32% | 82,808 |
| Mar 27, 2026 | 93.27 | 95.30 | 92.34 | 94.85 | 93.86 | 1.44% | 84,906 |
| Mar 26, 2026 | 93.40 | 93.50 | 92.57 | 93.50 | 92.52 | 0.24% | 39,470 |
| Mar 25, 2026 | 93.31 | 94.12 | 92.69 | 93.28 | 92.30 | 0.06% | 53,254 |
| Mar 24, 2026 | 94.47 | 94.74 | 92.23 | 93.22 | 92.25 | -0.72% | 51,287 |
| Mar 23, 2026 | 95.20 | 95.36 | 93.75 | 93.90 | 92.92 | -1.16% | 67,837 |
| Mar 20, 2026 | 95.04 | 95.50 | 94.56 | 95.00 | 94.01 | -0.04% | 83,419 |
| Mar 19, 2026 | 95.33 | 96.00 | 94.91 | 95.04 | 94.05 | -0.38% | 45,624 |
| Mar 18, 2026 | 95.84 | 95.95 | 95.19 | 95.40 | 94.40 | -0.22% | 54,874 |
| Mar 17, 2026 | 95.85 | 95.95 | 95.33 | 95.61 | 94.61 | -0.23% | 53,603 |
| Mar 16, 2026 | 95.80 | 95.94 | 95.44 | 95.83 | 94.83 | - | 49,753 |
| Mar 13, 2026 | 95.05 | 96.30 | 94.40 | 95.83 | 94.83 | 1.53% | 79,909 |
| Mar 12, 2026 | 94.31 | 95.05 | 94.10 | 94.39 | 93.40 | -0.93% | 60,361 |
| Mar 11, 2026 | 95.80 | 96.14 | 95.27 | 95.28 | 93.29 | -0.54% | 63,984 |
| Mar 10, 2026 | 95.90 | 96.00 | 95.19 | 95.80 | 93.80 | -0.01% | 56,684 |
| Mar 9, 2026 | 95.90 | 95.95 | 95.52 | 95.81 | 93.81 | -0.09% | 84,976 |
| Mar 6, 2026 | 95.29 | 95.98 | 95.06 | 95.90 | 93.90 | 0.64% | 82,159 |
| Mar 5, 2026 | 96.13 | 96.13 | 95.10 | 95.29 | 93.30 | -0.32% | 49,121 |
| Mar 4, 2026 | 96.20 | 96.20 | 95.38 | 95.60 | 93.61 | -0.62% | 44,674 |
| Mar 3, 2026 | 96.39 | 96.39 | 95.53 | 96.20 | 94.20 | -0.21% | 103,904 |
| Mar 2, 2026 | 95.82 | 97.30 | 95.40 | 96.40 | 94.39 | 0.52% | 129,888 |
| Feb 27, 2026 | 94.02 | 95.94 | 94.02 | 95.90 | 93.90 | 2.03% | 56,464 |
| Feb 26, 2026 | 93.78 | 94.08 | 93.58 | 93.99 | 92.03 | -0.10% | 38,811 |