Maua Capital Logistica Fundo De Investimento Imobiliario Responsabilidade Limitada (BVMF:MCLO11)
Brazil · Delayed Price · Currency is BRL 9.66
+0.14 (1.47%)
Last updated: May 22, 2026, 11:36 AM GMT-3
BVMF:MCLO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9.61 | 9.75 | 9.48 | 9.52 | 9.52 | -2.36% | 365 |
| May 20, 2026 | 9.49 | 9.75 | 9.49 | 9.75 | 9.75 | 0.52% | 23 |
| May 19, 2026 | 9.65 | 9.70 | 9.47 | 9.70 | 9.70 | -0.51% | 1,949 |
| May 18, 2026 | 9.46 | 9.75 | 9.46 | 9.75 | 9.75 | - | 21 |
| May 15, 2026 | 9.45 | 9.75 | 9.44 | 9.75 | 9.75 | 0.62% | 21,240 |
| May 14, 2026 | 9.70 | 9.70 | 9.47 | 9.69 | 9.69 | -0.41% | 512 |
| May 13, 2026 | 9.36 | 9.74 | 9.36 | 9.73 | 9.73 | -0.21% | 6 |
| May 12, 2026 | 9.74 | 9.75 | 9.21 | 9.75 | 9.75 | 0.62% | 10,139 |
| May 11, 2026 | 9.75 | 9.75 | 9.68 | 9.69 | 9.69 | -0.62% | 75 |
| May 8, 2026 | 9.76 | 9.76 | 9.72 | 9.75 | 9.75 | -1.61% | 1,029 |
| May 7, 2026 | 9.85 | 9.91 | 9.80 | 9.91 | 9.91 | 1.33% | 2,540 |
| May 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | -0.61% | 3 |
| May 5, 2026 | 9.91 | 9.91 | 9.90 | 9.91 | 9.84 | - | 72 |
| May 4, 2026 | 9.82 | 9.91 | 9.82 | 9.91 | 9.84 | -0.10% | 62 |
| Apr 30, 2026 | 9.90 | 9.92 | 9.90 | 9.92 | 9.85 | - | 403,863 |
| Apr 29, 2026 | 9.90 | 9.92 | 9.90 | 9.92 | 9.85 | - | 19 |
| Apr 28, 2026 | 9.91 | 9.92 | 9.82 | 9.92 | 9.85 | -0.20% | 254 |
| Apr 27, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.87 | -4.42% | 546 |
| Apr 24, 2026 | 9.77 | 10.40 | 9.77 | 10.40 | 10.33 | 6.67% | 501 |
| Apr 23, 2026 | 9.81 | 9.81 | 9.62 | 9.75 | 9.68 | -2.30% | 6,335 |
| Apr 22, 2026 | 9.76 | 9.98 | 9.76 | 9.98 | 9.91 | -4.50% | 2 |
| Apr 20, 2026 | 9.99 | 10.45 | 9.99 | 10.45 | 10.38 | -0.10% | 384,755 |
| Apr 17, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.39 | 5.13% | 1 |
| Apr 14, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.88 | - | 1,112 |
| Apr 13, 2026 | 9.66 | 9.95 | 9.61 | 9.95 | 9.88 | - | 2,679 |
| Apr 10, 2026 | 9.94 | 9.95 | 9.81 | 9.95 | 9.88 | 0.10% | 1,014 |
| Apr 9, 2026 | 9.41 | 10.14 | 9.41 | 9.94 | 9.87 | 0.20% | 1,972,133 |
| Apr 7, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.85 | - | 58 |
| Apr 6, 2026 | 9.99 | 9.99 | 9.90 | 9.99 | 9.85 | - | 1,089 |
| Apr 2, 2026 | 9.90 | 9.99 | 9.90 | 9.99 | 9.85 | -0.89% | 1,015 |
| Mar 31, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.94 | - | 56 |
| Mar 25, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.94 | 0.10% | 5 |
| Mar 24, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.93 | - | 1 |
| Mar 23, 2026 | 10.00 | 10.07 | 9.88 | 10.07 | 9.93 | -0.10% | 1,697 |
| Mar 16, 2026 | 10.00 | 10.08 | 10.00 | 10.08 | 9.94 | 0.10% | 299,622 |
| Mar 13, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.93 | - | 1 |
| Mar 12, 2026 | 10.10 | 10.10 | 9.89 | 10.07 | 9.93 | -0.10% | 9 |
| Mar 11, 2026 | 9.88 | 10.08 | 9.88 | 10.08 | 9.94 | 0.40% | 10 |
| Mar 10, 2026 | 10.01 | 10.04 | 10.01 | 10.04 | 9.90 | 0.30% | 101 |
| Mar 9, 2026 | 10.00 | 10.12 | 9.95 | 10.01 | 9.87 | -4.30% | 200,222 |
| Mar 6, 2026 | 9.92 | 10.46 | 9.92 | 10.46 | 10.31 | 5.87% | 17 |
| Mar 5, 2026 | 9.93 | 10.29 | 9.43 | 9.88 | 9.74 | 0.20% | 375 |
| Mar 4, 2026 | 10.23 | 10.38 | 9.92 | 9.93 | 9.72 | -2.46% | 25,119 |
| Mar 3, 2026 | 10.27 | 10.27 | 9.93 | 10.18 | 9.97 | -0.97% | 1,465 |
| Mar 2, 2026 | 10.00 | 10.34 | 9.91 | 10.28 | 10.06 | 2.80% | 642 |
| Feb 27, 2026 | 9.71 | 10.05 | 9.71 | 10.00 | 9.79 | -4.58% | 20,532 |
| Feb 26, 2026 | 9.80 | 10.48 | 9.50 | 10.48 | 10.26 | 4.90% | 39,338 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.81 | 9.99 | 9.78 | -0.10% | 180 |
| Feb 24, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 9.79 | -3.66% | 5,070 |
| Feb 23, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.16 | 4.22% | 771,000 |