Maua Capital Logistica Fundo De Investimento Imobiliario Responsabilidade Limitada (BVMF:MCLO11)
Brazil · Delayed Price · Currency is BRL 10.01
0.00 (0.00%)
Last updated: Mar 10, 2026, 2:33 PM GMT-3
BVMF:MCLO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | - | - | - |
| Mar 9, 2026 | 10.00 | 10.12 | 9.95 | 10.01 | 10.01 | -4.30% | 200,222 |
| Mar 6, 2026 | 9.92 | 10.46 | 9.92 | 10.46 | 10.46 | 5.87% | 17 |
| Mar 5, 2026 | 9.93 | 10.29 | 9.43 | 9.88 | 9.88 | -0.50% | 375 |
| Mar 4, 2026 | 10.23 | 10.38 | 9.92 | 9.93 | 9.86 | -2.46% | 25,119 |
| Mar 3, 2026 | 10.27 | 10.27 | 9.93 | 10.18 | 10.11 | -0.97% | 1,465 |
| Mar 2, 2026 | 10.00 | 10.34 | 9.91 | 10.28 | 10.21 | 2.80% | 642 |
| Feb 27, 2026 | 9.71 | 10.05 | 9.71 | 10.00 | 9.93 | -4.58% | 20,532 |
| Feb 26, 2026 | 9.80 | 10.48 | 9.50 | 10.48 | 10.41 | 4.90% | 39,338 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.81 | 9.99 | 9.92 | -0.10% | 180 |
| Feb 24, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 9.93 | -3.66% | 5,070 |
| Feb 23, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.31 | 4.22% | 771,000 |
| Feb 20, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | 9.89 | 0.10% | 753 |
| Feb 19, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.88 | -0.10% | 804,157 |
| Feb 18, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.89 | -0.40% | 42 |
| Feb 12, 2026 | 10.01 | 10.28 | 9.92 | 10.00 | 9.93 | -4.67% | 291 |
| Feb 11, 2026 | 10.00 | 10.49 | 9.94 | 10.49 | 10.42 | 5.64% | 202,214 |
| Feb 10, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.86 | -0.10% | 30,333 |
| Feb 9, 2026 | 9.90 | 9.94 | 9.90 | 9.94 | 9.87 | -0.40% | 120 |
| Feb 6, 2026 | 10.09 | 10.09 | 9.95 | 9.98 | 9.91 | - | 206 |
| Feb 5, 2026 | 9.90 | 9.98 | 9.90 | 9.98 | 9.91 | -1.09% | 113 |
| Feb 4, 2026 | 10.10 | 10.10 | 9.97 | 10.09 | 9.92 | -0.10% | 5,085 |
| Feb 3, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 9.93 | 1.00% | 21,107 |
| Feb 2, 2026 | 9.95 | 10.02 | 9.95 | 10.00 | 9.84 | -0.20% | 5,010 |
| Jan 30, 2026 | 10.29 | 10.29 | 10.02 | 10.02 | 9.86 | 0.70% | 104 |
| Jan 29, 2026 | 10.00 | 10.09 | 9.95 | 9.95 | 9.79 | -4.23% | 23,018 |
| Jan 28, 2026 | 10.05 | 10.39 | 10.00 | 10.39 | 10.22 | -0.38% | 5,011 |
| Jan 27, 2026 | 10.05 | 10.43 | 10.05 | 10.43 | 10.26 | 4.30% | 3,722 |
| Jan 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | - | 124 |
| Jan 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | - | 35 |
| Jan 22, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | 9.84 | - | 1,576 |
| Jan 21, 2026 | 10.34 | 10.34 | 9.96 | 10.00 | 9.84 | -3.29% | 2,045 |
| Jan 20, 2026 | 10.38 | 10.38 | 9.96 | 10.34 | 10.17 | -0.48% | 20,061 |
| Jan 19, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | 3.90% | 95 |
| Jan 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | -3.75% | 195 |
| Jan 15, 2026 | 9.97 | 10.39 | 9.97 | 10.39 | 10.22 | 3.90% | 20,003 |
| Jan 14, 2026 | 9.78 | 10.46 | 9.78 | 10.00 | 9.84 | -4.40% | 901,016 |
| Jan 13, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.29 | 3.05% | 1 |
| Jan 12, 2026 | 9.75 | 10.15 | 9.75 | 10.15 | 9.98 | - | 396,765 |
| Jan 9, 2026 | 9.76 | 10.15 | 7.93 | 10.15 | 9.98 | -0.29% | 6,051 |
| Jan 7, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.01 | 2.11% | 1,470,595 |
| Jan 6, 2026 | 9.95 | 9.97 | 9.95 | 9.97 | 9.71 | 0.20% | 22,081 |
| Jan 5, 2026 | 10.49 | 10.49 | 9.95 | 9.95 | 9.69 | -3.96% | 4,178 |
| Jan 2, 2026 | 10.39 | 10.39 | 10.36 | 10.36 | 10.09 | 4.12% | 3,085 |
| Dec 30, 2025 | 10.44 | 10.44 | 9.95 | 9.95 | 9.69 | -4.88% | 13,040 |
| Dec 29, 2025 | 10.01 | 10.46 | 9.95 | 10.46 | 10.19 | 4.60% | 5 |
| Dec 26, 2025 | 10.49 | 10.49 | 9.96 | 10.00 | 9.74 | -3.38% | 169 |
| Dec 23, 2025 | 10.38 | 10.38 | 10.35 | 10.35 | 10.08 | -0.38% | 294,168 |
| Dec 22, 2025 | 10.00 | 10.39 | 9.97 | 10.39 | 10.12 | 4.42% | 970,002 |
| Dec 19, 2025 | 9.96 | 10.38 | 9.95 | 9.95 | 9.69 | -5.15% | 6,278 |