Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios (BVMF:MCCI11)
Brazil · Delayed Price · Currency is BRL 95.60
+0.38 (0.40%)
At close: Jun 5, 2026
BVMF:MCCI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 95.99 | 95.99 | 94.59 | 94.81 | 94.81 | -0.83% | 57,472 |
| Jun 5, 2026 | 95.80 | 96.16 | 95.03 | 95.60 | 95.60 | 0.40% | 52,193 |
| Jun 3, 2026 | 94.95 | 95.54 | 94.61 | 95.22 | 95.22 | 0.23% | 66,203 |
| Jun 2, 2026 | 95.29 | 95.47 | 94.56 | 95.00 | 95.00 | -0.06% | 61,873 |
| Jun 1, 2026 | 95.92 | 96.20 | 94.95 | 95.06 | 95.06 | -0.90% | 44,886 |
| May 29, 2026 | 95.58 | 96.55 | 95.29 | 95.92 | 95.92 | 0.77% | 55,811 |
| May 28, 2026 | 95.42 | 95.78 | 94.86 | 95.19 | 95.19 | -0.24% | 22,522 |
| May 27, 2026 | 94.56 | 95.50 | 94.06 | 95.42 | 95.42 | 0.93% | 40,001 |
| May 26, 2026 | 95.10 | 95.28 | 93.70 | 94.54 | 94.54 | -0.55% | 50,393 |
| May 25, 2026 | 96.17 | 96.20 | 94.90 | 95.06 | 95.06 | -1.15% | 43,332 |
| May 22, 2026 | 95.63 | 96.20 | 94.38 | 96.17 | 96.17 | 0.97% | 65,213 |
| May 21, 2026 | 96.11 | 96.33 | 95.17 | 95.25 | 95.25 | -0.63% | 41,758 |
| May 20, 2026 | 95.21 | 96.33 | 94.64 | 95.85 | 95.85 | 1.29% | 36,967 |
| May 19, 2026 | 95.94 | 95.94 | 94.61 | 94.63 | 94.63 | -1.33% | 49,615 |
| May 18, 2026 | 95.80 | 96.32 | 94.58 | 95.91 | 95.91 | 0.06% | 87,083 |
| May 15, 2026 | 95.44 | 96.40 | 94.76 | 95.85 | 95.85 | 0.45% | 57,130 |
| May 14, 2026 | 95.00 | 95.42 | 93.52 | 95.42 | 95.42 | 0.79% | 61,134 |
| May 13, 2026 | 95.76 | 96.22 | 95.05 | 95.67 | 94.67 | -0.66% | 53,777 |
| May 12, 2026 | 96.66 | 97.10 | 95.72 | 96.31 | 95.30 | -0.35% | 35,164 |
| May 11, 2026 | 97.39 | 97.89 | 96.57 | 96.65 | 95.64 | -0.76% | 53,006 |
| May 8, 2026 | 96.18 | 97.42 | 96.18 | 97.39 | 96.37 | 1.19% | 51,784 |
| May 7, 2026 | 95.78 | 97.38 | 95.78 | 96.24 | 95.23 | 0.47% | 59,610 |
| May 6, 2026 | 94.04 | 95.79 | 93.75 | 95.79 | 94.79 | 1.86% | 103,126 |
| May 5, 2026 | 94.49 | 94.93 | 92.41 | 94.04 | 93.06 | -0.48% | 100,215 |
| May 4, 2026 | 96.80 | 97.00 | 93.30 | 94.49 | 93.50 | -2.28% | 188,368 |
| Apr 30, 2026 | 96.60 | 97.58 | 96.60 | 96.69 | 95.68 | 0.16% | 47,628 |
| Apr 29, 2026 | 96.20 | 96.95 | 96.10 | 96.54 | 95.53 | 0.56% | 49,421 |
| Apr 28, 2026 | 96.08 | 96.70 | 95.83 | 96.00 | 95.00 | -0.08% | 55,257 |
| Apr 27, 2026 | 96.50 | 96.53 | 95.63 | 96.08 | 95.08 | -0.28% | 45,572 |
| Apr 24, 2026 | 96.20 | 96.70 | 95.93 | 96.35 | 95.34 | 0.15% | 55,424 |
| Apr 23, 2026 | 96.22 | 96.37 | 95.73 | 96.21 | 95.20 | 0.03% | 36,294 |
| Apr 22, 2026 | 96.20 | 96.80 | 95.41 | 96.18 | 95.17 | 0.14% | 71,903 |
| Apr 20, 2026 | 95.46 | 96.68 | 95.46 | 96.05 | 95.05 | 0.62% | 39,377 |
| Apr 17, 2026 | 94.86 | 95.47 | 94.74 | 95.46 | 94.46 | 0.63% | 52,578 |
| Apr 16, 2026 | 95.35 | 95.35 | 94.54 | 94.86 | 93.87 | -0.06% | 33,894 |
| Apr 15, 2026 | 94.82 | 94.98 | 94.60 | 94.92 | 93.93 | 0.11% | 44,854 |
| Apr 14, 2026 | 95.00 | 95.09 | 94.45 | 94.82 | 93.83 | 0.16% | 30,269 |
| Apr 13, 2026 | 96.39 | 96.39 | 95.60 | 95.67 | 93.68 | -0.14% | 42,623 |
| Apr 10, 2026 | 95.72 | 96.40 | 95.60 | 95.80 | 93.81 | 0.08% | 73,364 |
| Apr 9, 2026 | 95.72 | 95.81 | 95.63 | 95.72 | 93.73 | - | 27,530 |
| Apr 8, 2026 | 95.69 | 96.05 | 95.65 | 95.72 | 93.73 | 0.10% | 35,076 |
| Apr 7, 2026 | 95.64 | 95.85 | 95.13 | 95.62 | 93.63 | -0.01% | 43,031 |
| Apr 6, 2026 | 95.32 | 96.46 | 95.32 | 95.63 | 93.64 | 0.35% | 76,266 |
| Apr 2, 2026 | 94.93 | 95.50 | 94.87 | 95.30 | 93.32 | 0.47% | 47,298 |
| Apr 1, 2026 | 94.22 | 95.20 | 94.22 | 94.85 | 92.88 | 1.09% | 49,389 |
| Mar 31, 2026 | 93.72 | 94.42 | 93.52 | 93.83 | 91.88 | 0.25% | 61,771 |
| Mar 30, 2026 | 93.68 | 94.49 | 93.23 | 93.60 | 91.65 | -1.32% | 82,808 |
| Mar 27, 2026 | 93.27 | 95.30 | 92.34 | 94.85 | 92.88 | 1.44% | 84,906 |
| Mar 26, 2026 | 93.40 | 93.50 | 92.57 | 93.50 | 91.56 | 0.24% | 39,470 |
| Mar 25, 2026 | 93.31 | 94.12 | 92.69 | 93.28 | 91.34 | 0.06% | 53,254 |