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: 5 Anos
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 8,25 | 8,27 | +0,49% | 8,22 | 8,33 | 8,27 | 8,26 | 8,27 | 11.163 | 177.106.802 |
| 5/3/2025 | 8,22 | 8,23 | +0,12% | 8,16 | 8,29 | 8,21 | 8,23 | 8,25 | 5.365 | 114.955.750 |
| 28/2/2025 | 8,11 | 8,22 | +1,36% | 8,10 | 8,30 | 8,21 | 8,21 | 8,22 | 13.310 | 154.323.840 |
| 27/2/2025 | 8,09 | 8,11 | +0,25% | 8,01 | 8,17 | 8,12 | 8,11 | 8,13 | 3.728 | 727.190.892 |
| 26/2/2025 | 8,12 | 8,09 | -0,37% | 8,06 | 8,18 | 8,13 | 8,09 | 8,15 | 11.914 | 740.739.805 |
| 25/2/2025 | 8,15 | 8,12 | -0,37% | 8,04 | 8,20 | 8,11 | 8,08 | 8,12 | 16.570 | 274.432.510 |
| 24/2/2025 | 8,29 | 8,15 | -1,69% | 8,10 | 8,39 | 8,25 | 8,13 | 8,15 | 21.549 | 321.429.150 |
| 21/2/2025 | 7,98 | 8,29 | +3,50% | 7,98 | 8,45 | 8,27 | 8,29 | 8,30 | 13.284 | 439.014.444 |
| 20/2/2025 | 7,75 | 8,01 | +2,43% | 7,75 | 8,01 | 7,87 | 7,98 | 8,01 | 15.633 | 238.247.529 |
| 19/2/2025 | 7,72 | 7,82 | +1,30% | 7,65 | 7,89 | 7,81 | 7,82 | 7,89 | 8.234 | 236.078.692 |
| 18/2/2025 | 7,78 | 7,72 | -2,40% | 7,70 | 7,87 | 7,78 | 7,72 | 7,75 | 17.879 | 312.471.462 |
| 17/2/2025 | 7,73 | 7,91 | +2,59% | 7,73 | 7,91 | 7,83 | 7,87 | 7,91 | 24.798 | 339.948.221 |
| 14/2/2025 | 7,61 | 7,71 | +2,12% | 7,54 | 7,72 | 7,62 | 7,70 | 7,71 | 18.958 | 215.507.443 |
| 13/2/2025 | 7,68 | 7,55 | -0,66% | 7,46 | 7,70 | 7,58 | 7,55 | 7,57 | 17.888 | 301.966.669 |
| 12/2/2025 | 7,71 | 7,60 | 0,00% | 7,60 | 7,80 | 7,70 | 7,60 | 7,69 | 16.752 | 229.951.105 |
| 11/2/2025 | 7,60 | 7,60 | -0,91% | 7,55 | 7,70 | 7,63 | 7,60 | 7,67 | 6.909 | 176.928.005 |
| 10/2/2025 | 7,60 | 7,67 | +0,39% | 7,58 | 7,69 | 7,62 | 7,64 | 7,67 | 20.724 | 291.801.850 |
| 7/2/2025 | 7,71 | 7,64 | -0,91% | 7,53 | 7,80 | 7,64 | 7,60 | 7,64 | 18.644 | 316.402.964 |
| 6/2/2025 | 7,57 | 7,71 | +1,85% | 7,46 | 7,86 | 7,62 | 7,63 | 7,71 | 17.183 | 280.090.025 |
| 5/2/2025 | 7,48 | 7,57 | +1,20% | 7,39 | 7,60 | 7,49 | 7,56 | 7,57 | 24.641 | 259.127.596 |
| 4/2/2025 | 7,43 | 7,48 | +0,67% | 7,37 | 7,57 | 7,46 | 7,48 | 7,51 | 40.245 | 219.139.032 |
| 3/2/2025 | 7,51 | 7,43 | -1,07% | 7,35 | 7,53 | 7,40 | 7,39 | 7,43 | 16.760 | 193.037.952 |
| 31/1/2025 | 7,30 | 7,51 | +2,88% | 7,24 | 7,57 | 7,37 | 7,51 | 7,55 | 17.728 | 311.799.027 |
| 30/1/2025 | 7,24 | 7,30 | +1,25% | 7,08 | 7,30 | 7,19 | 7,28 | 7,30 | 22.506 | 282.329.860 |
| 29/1/2025 | 7,32 | 7,21 | -1,90% | 7,21 | 7,35 | 7,27 | 7,21 | 7,25 | 16.518 | 313.140.784 |
| 28/1/2025 | 7,35 | 7,35 | 0,00% | 7,30 | 7,46 | 7,36 | 7,31 | 7,35 | 14.380 | 234.254.199 |
| 27/1/2025 | 7,42 | 7,35 | -0,81% | 7,31 | 7,51 | 7,39 | 7,35 | 7,37 | 19.328 | 291.727.679 |
| 24/1/2025 | 7,52 | 7,41 | -0,13% | 7,41 | 7,57 | 7,47 | 7,41 | 7,48 | 15.151 | 187.917.480 |
| 23/1/2025 | 7,45 | 7,42 | -0,40% | 7,40 | 7,62 | 7,49 | 7,42 | 7,47 | 23.649 | 326.657.628 |
| 22/1/2025 | 7,34 | 7,45 | -1,19% | 7,34 | 7,54 | 7,47 | 7,45 | 7,49 | 29.154 | 297.170.662 |
| 21/1/2025 | 7,28 | 7,54 | +3,86% | 7,25 | 7,60 | 7,46 | 7,54 | 7,55 | 11.919 | 434.977.392 |
| 20/1/2025 | 7,35 | 7,26 | -1,22% | 7,25 | 7,51 | 7,32 | 7,26 | 7,29 | 18.624 | 278.639.555 |
| 17/1/2025 | 7,45 | 7,35 | -3,92% | 7,20 | 7,45 | 7,32 | 7,31 | 7,35 | 10.108 | 355.228.467 |
| 16/1/2025 | 7,60 | 7,65 | +1,46% | 7,50 | 7,65 | 7,55 | 7,59 | 7,65 | 21.269 | 210.232.033 |
| 15/1/2025 | 7,35 | 7,54 | +1,89% | 7,32 | 7,60 | 7,48 | 7,54 | 7,56 | 24.950 | 287.474.598 |
| 14/1/2025 | 7,40 | 7,40 | 0,00% | 7,30 | 7,50 | 7,39 | 7,39 | 7,40 | 10.343 | 289.475.283 |
| 13/1/2025 | 7,44 | 7,40 | -0,27% | 7,38 | 7,48 | 7,43 | 7,40 | 7,47 | 9.058 | 223.813.289 |
| 10/1/2025 | 7,40 | 7,42 | +0,13% | 7,38 | 7,64 | 7,49 | 7,41 | 7,42 | 28.298 | 383.921.798 |
| 9/1/2025 | 7,61 | 7,41 | -2,63% | 7,40 | 7,61 | 7,46 | 7,41 | 7,42 | 10.447 | 266.848.797 |
| 8/1/2025 | 7,70 | 7,61 | -1,42% | 7,55 | 7,80 | 7,62 | 7,58 | 7,61 | 18.572 | 243.339.685 |
| 7/1/2025 | 7,88 | 7,72 | -2,03% | 7,64 | 7,92 | 7,73 | 7,72 | 7,75 | 13.179 | 606.934.824 |
| 6/1/2025 | 7,68 | 7,88 | +0,64% | 7,68 | 7,92 | 7,82 | 7,87 | 7,88 | 17.940 | 295.107.870 |
| 3/1/2025 | 7,74 | 7,83 | +1,16% | 7,66 | 7,97 | 7,82 | 7,83 | 7,87 | 20.123 | 677.385.884 |
| 2/1/2025 | 7,79 | 7,74 | -0,64% | 7,69 | 7,90 | 7,79 | 7,74 | 7,77 | 6.595 | 196.395.749 |
| 30/12/2024 | 7,70 | 7,79 | +0,65% | 7,59 | 7,88 | 7,78 | 7,77 | 7,79 | 8.583 | 956.225.097 |
| 27/12/2024 | 7,45 | 7,74 | +3,89% | 7,41 | 7,74 | 7,65 | 7,69 | 7,74 | 16.473 | 240.657.757 |
| 26/12/2024 | 7,32 | 7,45 | +1,64% | 7,27 | 7,58 | 7,42 | 7,40 | 7,45 | 39.593 | 394.663.051 |
| 23/12/2024 | 6,92 | 7,33 | +6,08% | 6,92 | 7,40 | 7,29 | 7,32 | 7,33 | 13.122 | 427.593.609 |
| 20/12/2024 | 6,66 | 6,91 | +2,98% | 6,65 | 7,08 | 6,88 | 6,91 | 7,01 | 20.405 | 474.699.943 |
| 19/12/2024 | 6,80 | 6,71 | -1,32% | 6,56 | 6,85 | 6,71 | 6,71 | 6,77 | 1.150 | 654.261.167 |
| 18/12/2024 | 6,80 | 6,80 | -1,31% | 6,54 | 6,92 | 6,73 | 6,80 | 6,81 | 18.782 | 560.388.624 |
| 17/12/2024 | 7,03 | 6,89 | -4,04% | 6,78 | 7,04 | 6,92 | 6,85 | 6,89 | 28.239 | 437.897.418 |
| 16/12/2024 | 7,21 | 7,18 | -2,18% | 7,06 | 7,29 | 7,16 | 7,17 | 7,18 | 17.844 | 528.611.267 |
| 13/12/2024 | 7,21 | 7,34 | +1,52% | 7,20 | 7,41 | 7,28 | 7,22 | 7,34 | 43.484 | 580.939.036 |
| 12/12/2024 | 7,20 | 7,23 | -0,28% | 7,20 | 7,28 | 7,23 | 7,23 | 7,27 | 19.005 | 521.331.766 |
| 11/12/2024 | 7,37 | 7,25 | -1,63% | 7,21 | 7,42 | 7,32 | 7,25 | 7,28 | 30.555 | 571.465.086 |
| 10/12/2024 | 7,41 | 7,37 | -0,67% | 7,32 | 7,56 | 7,41 | 7,37 | 7,43 | 23.043 | 916.405.462 |
| 9/12/2024 | 7,61 | 7,42 | -2,50% | 7,35 | 7,64 | 7,45 | 7,38 | 7,42 | 19.918 | 802.647.427 |
| 6/12/2024 | 7,67 | 7,61 | -0,78% | 7,60 | 7,79 | 7,67 | 7,61 | 7,65 | 29.053 | 519.333.500 |
| 5/12/2024 | 7,73 | 7,67 | -2,04% | 7,59 | 7,82 | 7,70 | 7,65 | 7,67 | 19.253 | 538.606.208 |
| 4/12/2024 | 8,00 | 7,83 | -2,25% | 7,65 | 8,00 | 7,82 | 7,74 | 7,83 | 20.753 | 432.862.195 |
| 3/12/2024 | 8,07 | 8,01 | -1,23% | 7,90 | 8,15 | 7,99 | 7,96 | 8,01 | 21.761 | 980.482.199 |
| 2/12/2024 | 8,18 | 8,11 | -0,86% | 8,08 | 8,31 | 8,15 | 8,11 | 8,13 | 25.271 | 542.326.427 |
| 29/11/2024 | 8,06 | 8,18 | +1,36% | 8,00 | 8,18 | 8,10 | 8,17 | 8,18 | 36.430 | 539.381.304 |
| 28/11/2024 | 8,10 | 8,07 | -0,98% | 8,07 | 8,13 | 8,09 | 8,07 | 8,08 | 21.449 | 352.814.189 |
| 27/11/2024 | 8,08 | 8,15 | +0,37% | 8,06 | 8,25 | 8,16 | 8,15 | 8,17 | 35.048 | 690.848.732 |
| 26/11/2024 | 8,08 | 8,12 | +0,37% | 8,05 | 8,13 | 8,08 | 8,10 | 8,12 | 18.863 | 518.486.547 |
| 25/11/2024 | 8,13 | 8,09 | -0,98% | 8,06 | 8,16 | 8,10 | 8,09 | 8,11 | 23.896 | 426.946.109 |
| 22/11/2024 | 8,08 | 8,17 | +0,86% | 8,08 | 8,27 | 8,16 | 8,14 | 8,17 | 26.494 | 476.839.465 |
| 21/11/2024 | 8,09 | 8,10 | -0,61% | 8,03 | 8,15 | 8,10 | 8,09 | 8,10 | 56.011 | 436.751.442 |
| 19/11/2024 | 8,18 | 8,15 | -1,57% | 8,03 | 8,23 | 8,10 | 8,12 | 8,15 | 18.401 | 450.554.081 |
| 18/11/2024 | 8,23 | 8,28 | +0,61% | 8,20 | 8,32 | 8,23 | 8,23 | 8,28 | 28.755 | 267.859.822 |
| 14/11/2024 | 8,28 | 8,23 | -1,44% | 8,20 | 8,37 | 8,25 | 8,23 | 8,30 | 33.137 | 395.944.601 |
| 13/11/2024 | 8,36 | 8,35 | -1,42% | 8,26 | 8,47 | 8,32 | 8,31 | 8,35 | 21.304 | 372.776.906 |
| 12/11/2024 | 8,56 | 8,47 | -1,05% | 8,32 | 8,60 | 8,42 | 8,42 | 8,47 | 9.568 | 380.857.398 |
| 11/11/2024 | 8,93 | 8,56 | -6,35% | 8,46 | 8,93 | 8,60 | 8,50 | 8,56 | 11.398 | 362.102.370 |
| 8/11/2024 | 8,41 | 9,14 | +8,42% | 8,34 | 9,14 | 8,59 | 8,80 | 9,14 | 16.954 | 533.577.449 |
| 7/11/2024 | 8,58 | 8,43 | 0,00% | 8,41 | 8,75 | 8,54 | 8,43 | 8,48 | 18.226 | 228.663.981 |