Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MCRE11 - FII MAUA RE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,77 | 8,67 | -1,14% | 8,64 | 8,77 | 8,69 | 8,65 | 8,67 | 11.361 | 571.027.837 |
| 4/6/2025 | 8,76 | 8,77 | -0,23% | 8,75 | 8,80 | 8,77 | 8,76 | 8,77 | 10.266 | 208.983.763 |
| 3/6/2025 | 8,78 | 8,79 | +0,23% | 8,76 | 8,84 | 8,78 | 8,78 | 8,79 | 12.444 | 379.810.466 |
| 2/6/2025 | 8,85 | 8,77 | -0,57% | 8,77 | 8,90 | 8,82 | 8,77 | 8,80 | 12.215 | 434.599.754 |
| 30/5/2025 | 8,90 | 8,82 | -0,90% | 8,80 | 8,90 | 8,83 | 8,82 | 8,85 | 15.367 | 195.252.136 |
| 29/5/2025 | 8,82 | 8,90 | +1,25% | 8,77 | 8,90 | 8,85 | 8,87 | 8,90 | 9.209 | 217.891.599 |
| 28/5/2025 | 8,75 | 8,79 | +0,46% | 8,71 | 8,80 | 8,75 | 8,79 | 8,80 | 8.122 | 206.084.350 |
| 27/5/2025 | 8,80 | 8,75 | -0,23% | 8,72 | 8,80 | 8,75 | 8,73 | 8,75 | 26.589 | 408.058.236 |
| 26/5/2025 | 8,87 | 8,77 | -1,13% | 8,76 | 8,90 | 8,83 | 8,77 | 8,78 | 20.208 | 362.201.426 |
| 23/5/2025 | 8,90 | 8,87 | +0,11% | 8,83 | 8,91 | 8,86 | 8,86 | 8,87 | 24.312 | 399.177.878 |
| 22/5/2025 | 8,89 | 8,86 | -0,45% | 8,86 | 8,91 | 8,88 | 8,86 | 8,88 | 23.862 | 322.491.272 |
| 21/5/2025 | 8,93 | 8,90 | -0,34% | 8,87 | 8,94 | 8,91 | 8,89 | 8,90 | 9.550 | 382.028.023 |
| 20/5/2025 | 8,90 | 8,93 | +0,22% | 8,88 | 8,98 | 8,91 | 8,92 | 8,93 | 33.822 | 362.417.269 |
| 19/5/2025 | 8,93 | 8,91 | -1,55% | 8,87 | 9,03 | 8,92 | 8,88 | 8,91 | 10.532 | 307.282.685 |
| 16/5/2025 | 9,00 | 9,05 | +0,44% | 8,98 | 9,05 | 9,02 | 9,04 | 9,05 | 22.859 | 189.901.519 |
| 15/5/2025 | 8,97 | 9,01 | +0,45% | 8,96 | 9,01 | 8,99 | 9,00 | 9,01 | 8.738 | 201.186.782 |
| 14/5/2025 | 8,95 | 8,97 | 0,00% | 8,93 | 9,00 | 8,96 | 8,94 | 8,97 | 6.142 | 220.047.549 |
| 13/5/2025 | 8,91 | 8,97 | +0,79% | 8,86 | 9,01 | 8,94 | 8,93 | 8,97 | 14.902 | 406.001.193 |
| 12/5/2025 | 8,93 | 8,90 | -0,11% | 8,88 | 8,96 | 8,91 | 8,88 | 8,90 | 15.016 | 415.929.300 |
| 9/5/2025 | 8,92 | 8,91 | 0,00% | 8,88 | 8,99 | 8,92 | 8,90 | 8,91 | 23.999 | 453.901.000 |
| 8/5/2025 | 8,94 | 8,91 | -0,56% | 8,91 | 8,96 | 8,93 | 8,91 | 8,92 | 5.303 | 163.788.465 |
| 7/5/2025 | 8,95 | 8,96 | +0,67% | 8,91 | 9,04 | 8,98 | 8,96 | 8,97 | 9.513 | 286.348.727 |
| 6/5/2025 | 8,95 | 8,90 | -0,56% | 8,87 | 9,00 | 8,92 | 8,90 | 8,92 | 14.822 | 308.412.640 |
| 5/5/2025 | 9,05 | 8,95 | -0,89% | 8,87 | 9,07 | 8,92 | 8,88 | 8,95 | 20.332 | 333.834.617 |
| 2/5/2025 | 8,91 | 9,03 | +0,89% | 8,91 | 9,09 | 8,99 | 9,03 | 9,07 | 24.521 | 212.162.171 |
| 29/4/2025 | 8,82 | 8,95 | +1,47% | 8,82 | 9,00 | 8,91 | 8,90 | 8,95 | 35.485 | 419.877.311 |
| 28/4/2025 | 8,79 | 8,82 | +0,34% | 8,79 | 8,92 | 8,86 | 8,81 | 8,82 | 24.246 | 326.741.410 |
| 25/4/2025 | 8,70 | 8,79 | +1,03% | 8,70 | 8,99 | 8,82 | 8,79 | 8,81 | 23.338 | 299.540.423 |
| 24/4/2025 | 8,67 | 8,70 | +0,23% | 8,66 | 8,75 | 8,70 | 8,70 | 8,72 | 4.824 | 280.566.708 |
| 23/4/2025 | 8,71 | 8,68 | 0,00% | 8,63 | 8,75 | 8,68 | 8,64 | 8,68 | 16.531 | 324.636.168 |
| 22/4/2025 | 8,58 | 8,68 | +1,28% | 8,58 | 8,77 | 8,70 | 8,68 | 8,72 | 24.925 | 327.015.878 |
| 17/4/2025 | 8,54 | 8,57 | +0,35% | 8,52 | 8,58 | 8,54 | 8,55 | 8,57 | 11.377 | 125.716.134 |
| 16/4/2025 | 8,52 | 8,54 | -1,04% | 8,49 | 8,59 | 8,53 | 8,54 | 8,56 | 16.861 | 225.717.289 |
| 15/4/2025 | 8,61 | 8,63 | +0,23% | 8,59 | 8,64 | 8,62 | 8,63 | 8,64 | 9.278 | 195.769.533 |
| 14/4/2025 | 8,58 | 8,61 | +1,29% | 8,53 | 8,64 | 8,59 | 8,61 | 8,62 | 7.952 | 163.454.788 |
| 11/4/2025 | 8,38 | 8,50 | +1,31% | 8,38 | 8,58 | 8,49 | 8,49 | 8,50 | 21.102 | 322.134.560 |
| 10/4/2025 | 8,45 | 8,39 | -0,59% | 8,26 | 8,49 | 8,38 | 8,39 | 8,40 | 12.924 | 476.692.779 |
| 9/4/2025 | 8,46 | 8,44 | -0,24% | 8,37 | 8,50 | 8,41 | 8,44 | 8,46 | 7.666 | 335.076.492 |
| 8/4/2025 | 8,49 | 8,46 | +0,24% | 8,45 | 8,59 | 8,53 | 8,46 | 8,48 | 23.709 | 241.646.471 |
| 7/4/2025 | 8,47 | 8,44 | -0,82% | 8,30 | 8,54 | 8,42 | 8,44 | 8,47 | 22.970 | 403.533.219 |
| 4/4/2025 | 8,73 | 8,51 | -2,07% | 8,45 | 8,74 | 8,57 | 8,50 | 8,51 | 26.691 | 417.122.507 |
| 3/4/2025 | 8,61 | 8,69 | +0,12% | 8,61 | 8,73 | 8,69 | 8,69 | 8,70 | 10.629 | 230.712.276 |
| 2/4/2025 | 8,57 | 8,68 | +1,40% | 8,56 | 8,69 | 8,60 | 8,66 | 8,68 | 18.731 | 202.778.652 |
| 1/4/2025 | 8,48 | 8,56 | +0,71% | 8,48 | 8,64 | 8,59 | 8,56 | 8,59 | 14.413 | 253.991.492 |
| 31/3/2025 | 8,46 | 8,50 | +0,12% | 8,46 | 8,54 | 8,49 | 8,50 | 8,52 | 13.406 | 248.197.148 |
| 28/3/2025 | 8,50 | 8,49 | -0,24% | 8,46 | 8,55 | 8,49 | 8,48 | 8,49 | 32.542 | 338.118.020 |
| 27/3/2025 | 8,57 | 8,51 | -0,70% | 8,44 | 8,60 | 8,51 | 8,50 | 8,51 | 18.435 | 389.978.800 |
| 26/3/2025 | 8,61 | 8,57 | -0,46% | 8,51 | 8,67 | 8,58 | 8,57 | 8,62 | 9.857 | 318.637.979 |
| 25/3/2025 | 8,61 | 8,61 | +0,58% | 8,54 | 8,74 | 8,64 | 8,61 | 8,64 | 13.747 | 242.737.979 |
| 24/3/2025 | 8,57 | 8,56 | +0,59% | 8,50 | 8,64 | 8,56 | 8,54 | 8,56 | 23.378 | 195.248.517 |
| 21/3/2025 | 8,55 | 8,51 | -0,35% | 8,51 | 8,74 | 8,61 | 8,51 | 8,55 | 25.202 | 525.489.851 |
| 20/3/2025 | 8,55 | 8,54 | -1,61% | 8,46 | 8,69 | 8,56 | 8,54 | 8,58 | 19.034 | 326.325.239 |
| 19/3/2025 | 8,57 | 8,68 | +1,28% | 8,55 | 8,75 | 8,66 | 8,68 | 8,69 | 16.706 | 419.875.252 |
| 18/3/2025 | 8,57 | 8,57 | +0,59% | 8,50 | 8,64 | 8,57 | 8,57 | 8,60 | 13.703 | 321.911.333 |
| 17/3/2025 | 8,55 | 8,52 | -0,35% | 8,49 | 8,64 | 8,57 | 8,52 | 8,53 | 9.382 | 385.135.117 |
| 14/3/2025 | 8,57 | 8,55 | +0,59% | 8,46 | 8,57 | 8,52 | 8,51 | 8,55 | 16.506 | 241.224.072 |
| 13/3/2025 | 8,45 | 8,50 | 0,00% | 8,45 | 8,59 | 8,51 | 8,50 | 8,51 | 9.930 | 291.855.219 |
| 12/3/2025 | 8,45 | 8,50 | +0,59% | 8,45 | 8,54 | 8,49 | 8,50 | 8,53 | 12.731 | 268.064.864 |
| 11/3/2025 | 8,34 | 8,45 | +1,08% | 8,34 | 8,54 | 8,48 | 8,45 | 8,49 | 30.997 | 394.644.269 |
| 10/3/2025 | 8,33 | 8,36 | +0,60% | 8,27 | 8,41 | 8,33 | 8,34 | 8,36 | 19.089 | 862.639.210 |
| 7/3/2025 | 8,29 | 8,31 | +0,48% | 8,16 | 8,40 | 8,27 | 8,28 | 8,31 | 20.473 | 315.904.474 |