Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 8,00 | 8,10 | +1,38% | 8,00 | 8,10 | 8,05 | 8,09 | 8,10 | 21.317 | 207.162.128 |
| 3/9/2026 | 7,96 | 7,99 | -0,62% | 7,96 | 8,04 | 7,98 | 7,99 | 8,02 | 11.061 | 266.584.260 |
| 2/9/2026 | 7,94 | 8,04 | +1,01% | 7,90 | 8,04 | 7,96 | 8,02 | 8,04 | 9.442 | 495.936.494 |
| 1/9/2026 | 8,21 | 7,96 | -3,05% | 7,90 | 8,28 | 8,03 | 7,96 | 8,00 | 18.920 | 847.620.462 |
| 31/8/2026 | 8,04 | 8,21 | +2,37% | 8,04 | 8,21 | 8,12 | 8,18 | 8,21 | 10.008 | 196.946.935 |
| 28/8/2026 | 8,10 | 8,02 | -1,23% | 7,97 | 8,13 | 8,02 | 8,02 | 8,05 | 16.964 | 302.516.286 |
| 27/8/2026 | 8,02 | 8,12 | +1,25% | 8,00 | 8,12 | 8,06 | 8,07 | 8,12 | 9.849 | 269.094.065 |
| 26/8/2026 | 8,06 | 8,02 | -0,50% | 8,02 | 8,15 | 8,08 | 8,02 | 8,08 | 14.203 | 207.135.676 |
| 25/8/2026 | 8,20 | 8,06 | -2,30% | 8,06 | 8,33 | 8,19 | 8,06 | 8,14 | 18.088 | 338.640.822 |
| 24/8/2026 | 8,03 | 8,25 | +2,74% | 7,95 | 8,34 | 8,15 | 8,23 | 8,25 | 20.944 | 426.577.444 |
| 21/8/2026 | 7,89 | 8,03 | +1,65% | 7,88 | 8,18 | 8,06 | 8,03 | 8,07 | 23.859 | 290.760.125 |
| 20/8/2026 | 8,30 | 7,90 | -4,82% | 7,90 | 8,34 | 8,01 | 7,90 | 7,95 | 21.915 | 362.452.699 |
| 19/8/2026 | 8,32 | 8,30 | -0,24% | 8,30 | 8,38 | 8,32 | 8,30 | 8,34 | 12.261 | 121.590.510 |
| 18/8/2026 | 8,35 | 8,32 | -2,00% | 8,30 | 8,42 | 8,34 | 8,32 | 8,38 | 9.753 | 331.619.524 |
| 17/8/2026 | 8,60 | 8,49 | -1,05% | 8,49 | 8,64 | 8,53 | 8,49 | 8,54 | 14.711 | 334.865.034 |
| 14/8/2026 | 8,62 | 8,58 | -0,23% | 8,56 | 8,68 | 8,61 | 8,58 | 8,65 | 17.710 | 226.763.497 |
| 13/8/2026 | 8,72 | 8,60 | -1,49% | 8,60 | 8,74 | 8,65 | 8,60 | 8,68 | 20.795 | 303.019.363 |
| 12/8/2026 | 8,73 | 8,73 | 0,00% | 8,66 | 8,74 | 8,69 | 8,71 | 8,73 | 13.399 | 135.903.541 |
| 11/8/2026 | 8,76 | 8,73 | -0,46% | 8,72 | 8,84 | 8,78 | 8,73 | 8,75 | 13.245 | 354.641.672 |
| 10/8/2026 | 8,72 | 8,77 | +1,27% | 8,66 | 8,80 | 8,73 | 8,74 | 8,77 | 22.022 | 449.213.804 |
| 7/8/2026 | 8,65 | 8,66 | +0,70% | 8,62 | 8,73 | 8,66 | 8,66 | 8,67 | 16.966 | 159.048.560 |
| 6/8/2026 | 8,65 | 8,60 | -1,26% | 8,60 | 8,71 | 8,63 | 8,60 | 8,66 | 13.819 | 236.245.176 |
| 5/8/2026 | 8,68 | 8,71 | +0,35% | 8,60 | 8,73 | 8,64 | 8,67 | 8,71 | 17.310 | 236.093.191 |
| 4/8/2026 | 8,58 | 8,68 | +1,40% | 8,57 | 8,68 | 8,64 | 8,67 | 8,68 | 18.513 | 255.611.679 |
| 3/8/2026 | 8,60 | 8,56 | -1,04% | 8,51 | 8,67 | 8,60 | 8,56 | 8,57 | 32.937 | 642.514.543 |
| 31/7/2026 | 8,54 | 8,65 | +1,65% | 8,53 | 8,65 | 8,58 | 8,63 | 8,65 | 5.772 | 286.293.704 |
| 30/7/2026 | 8,51 | 8,51 | -0,93% | 8,51 | 8,55 | 8,52 | 8,51 | 8,52 | 6.677 | 166.922.705 |
| 29/7/2026 | 8,46 | 8,59 | +1,54% | 8,46 | 8,59 | 8,53 | 8,53 | 8,59 | 16.994 | 366.833.375 |
| 28/7/2026 | 8,45 | 8,46 | +0,12% | 8,45 | 8,54 | 8,51 | 8,46 | 8,50 | 12.529 | 577.382.297 |
| 27/7/2026 | 8,48 | 8,45 | -0,35% | 8,45 | 8,54 | 8,47 | 8,45 | 8,48 | 19.301 | 208.311.255 |
| 24/7/2026 | 8,52 | 8,48 | -0,35% | 8,48 | 8,56 | 8,53 | 8,48 | 8,51 | 16.646 | 288.084.402 |
| 23/7/2026 | 8,65 | 8,51 | -2,18% | 8,51 | 8,68 | 8,56 | 8,51 | 8,58 | 14.939 | 298.978.047 |
| 22/7/2026 | 8,48 | 8,70 | +3,20% | 8,45 | 8,70 | 8,56 | 8,64 | 8,70 | 14.187 | 676.941.930 |
| 21/7/2026 | 8,55 | 8,43 | -1,40% | 8,43 | 8,61 | 8,56 | 8,43 | 8,49 | 22.353 | 408.269.901 |
| 20/7/2026 | 8,70 | 8,55 | -1,84% | 8,54 | 8,71 | 8,59 | 8,55 | 8,61 | 26.845 | 494.602.813 |
| 17/7/2026 | 8,81 | 8,71 | -0,68% | 8,71 | 8,81 | 8,75 | 8,71 | 8,76 | 17.263 | 190.862.572 |
| 16/7/2026 | 8,87 | 8,77 | -1,79% | 8,77 | 8,87 | 8,80 | 8,77 | 8,82 | 14.675 | 289.490.517 |
| 15/7/2026 | 8,99 | 8,93 | -0,22% | 8,93 | 9,00 | 8,95 | 8,93 | 8,95 | 12.663 | 236.811.886 |
| 14/7/2026 | 9,02 | 8,95 | -0,11% | 8,94 | 9,05 | 8,98 | 8,95 | 8,96 | 11.426 | 195.744.938 |
| 13/7/2026 | 9,14 | 8,96 | -2,50% | 8,96 | 9,15 | 9,04 | 8,96 | 8,99 | 14.496 | 383.961.075 |
| 10/7/2026 | 9,08 | 9,19 | +1,21% | 9,07 | 9,19 | 9,11 | 9,14 | 9,19 | 22.254 | 173.591.394 |
| 9/7/2026 | 9,12 | 9,08 | +0,33% | 9,05 | 9,12 | 9,06 | 9,07 | 9,08 | 8.693 | 168.516.460 |
| 8/7/2026 | 9,11 | 9,05 | -0,98% | 9,05 | 9,14 | 9,08 | 9,05 | 9,10 | 13.439 | 130.372.098 |
| 7/7/2026 | 9,05 | 9,14 | +0,77% | 9,05 | 9,17 | 9,12 | 9,12 | 9,14 | 11.939 | 169.815.809 |
| 6/7/2026 | 9,11 | 9,07 | -0,44% | 9,05 | 9,13 | 9,08 | 9,07 | 9,14 | 20.111 | 165.247.845 |
| 3/7/2026 | 9,04 | 9,11 | +0,66% | 9,03 | 9,12 | 9,08 | 9,10 | 9,11 | 9.599 | 152.522.209 |
| 2/7/2026 | 9,02 | 9,05 | +0,11% | 9,02 | 9,07 | 9,03 | 9,03 | 9,05 | 12.238 | 156.343.417 |
| 1/7/2026 | 9,15 | 9,04 | -0,88% | 9,02 | 9,16 | 9,05 | 9,03 | 9,04 | 9.511 | 186.618.506 |
| 30/6/2026 | 8,96 | 9,12 | +2,01% | 8,90 | 9,12 | 9,00 | 9,02 | 9,12 | 10.156 | 367.040.594 |
| 29/6/2026 | 9,00 | 8,94 | -0,67% | 8,87 | 9,00 | 8,90 | 8,91 | 8,94 | 14.037 | 278.371.522 |
| 26/6/2026 | 8,72 | 9,00 | +3,45% | 8,68 | 9,00 | 8,77 | 8,95 | 9,00 | 17.706 | 414.393.008 |
| 25/6/2026 | 8,83 | 8,70 | -0,68% | 8,70 | 8,83 | 8,76 | 8,70 | 8,79 | 8.075 | 237.703.251 |
| 24/6/2026 | 8,88 | 8,76 | -1,02% | 8,76 | 8,90 | 8,80 | 8,76 | 8,80 | 11.331 | 443.851.123 |
| 23/6/2026 | 8,98 | 8,85 | -1,23% | 8,85 | 9,00 | 8,92 | 8,85 | 8,89 | 13.525 | 176.408.990 |
| 22/6/2026 | 8,96 | 8,96 | -0,67% | 8,90 | 9,00 | 8,93 | 8,95 | 8,96 | 25.652 | 306.032.009 |
| 19/6/2026 | 8,88 | 9,02 | +1,58% | 8,87 | 9,02 | 8,93 | 8,98 | 9,02 | 12.448 | 192.604.528 |
| 18/6/2026 | 9,00 | 8,88 | -0,89% | 8,87 | 9,07 | 8,94 | 8,88 | 8,90 | 5.577 | 211.963.128 |
| 17/6/2026 | 9,19 | 8,96 | -2,93% | 8,96 | 9,19 | 9,05 | 8,96 | 9,04 | 4.723 | 217.417.516 |
| 16/6/2026 | 9,36 | 9,23 | -1,49% | 9,20 | 9,36 | 9,26 | 9,23 | 9,24 | 6.109 | 195.158.525 |
| 15/6/2026 | 9,15 | 9,37 | +2,63% | 9,15 | 9,37 | 9,24 | 9,24 | 9,37 | 14.964 | 182.893.966 |
| 12/6/2026 | 9,04 | 9,13 | +1,44% | 9,04 | 9,13 | 9,10 | 9,11 | 9,13 | 4.697 | 157.144.322 |
| 11/6/2026 | 8,91 | 9,00 | +1,24% | 8,90 | 9,03 | 8,99 | 8,99 | 9,02 | 10.681 | 214.477.801 |
| 10/6/2026 | 9,02 | 8,89 | -1,44% | 8,89 | 9,03 | 8,98 | 8,89 | 8,97 | 14.572 | 273.334.318 |
| 9/6/2026 | 9,16 | 9,02 | -1,10% | 9,02 | 9,16 | 9,08 | 9,02 | 9,06 | 6.504 | 176.832.821 |
| 8/6/2026 | 9,16 | 9,12 | -0,44% | 9,11 | 9,18 | 9,14 | 9,12 | 9,13 | 18.824 | 195.607.998 |
| 5/6/2026 | 9,21 | 9,16 | +0,11% | 9,14 | 9,21 | 9,15 | 9,14 | 9,16 | 15.084 | 198.984.805 |
| 3/6/2026 | 9,24 | 9,15 | -0,97% | 9,15 | 9,24 | 9,18 | 9,15 | 9,17 | 9.716 | 258.242.892 |
| 2/6/2026 | 9,17 | 9,24 | +0,87% | 9,17 | 9,24 | 9,20 | 9,21 | 9,24 | 11.005 | 220.530.145 |
| 1/6/2026 | 9,23 | 9,16 | -0,76% | 9,16 | 9,24 | 9,20 | 9,16 | 9,21 | 17.857 | 363.691.261 |
| 29/5/2026 | 9,23 | 9,23 | +0,33% | 9,20 | 9,26 | 9,22 | 9,23 | 9,26 | 17.344 | 271.668.230 |
| 28/5/2026 | 9,23 | 9,20 | -0,22% | 9,19 | 9,25 | 9,21 | 9,20 | 9,23 | 14.806 | 241.397.306 |
| 27/5/2026 | 9,22 | 9,22 | -0,11% | 9,21 | 9,27 | 9,23 | 9,21 | 9,22 | 10.919 | 245.077.677 |
| 26/5/2026 | 9,33 | 9,23 | -1,07% | 9,23 | 9,35 | 9,27 | 9,23 | 9,28 | 10.495 | 404.130.555 |
| 25/5/2026 | 9,38 | 9,33 | -0,21% | 9,31 | 9,38 | 9,33 | 9,33 | 9,36 | 22.023 | 447.172.728 |
| 22/5/2026 | 9,40 | 9,35 | -0,11% | 9,33 | 9,41 | 9,35 | 9,35 | 9,37 | 23.114 | 287.348.981 |
| 21/5/2026 | 9,42 | 9,36 | -1,06% | 9,33 | 9,45 | 9,37 | 9,36 | 9,40 | 10.860 | 678.476.375 |
| 20/5/2026 | 9,39 | 9,46 | +1,07% | 9,38 | 9,49 | 9,42 | 9,41 | 9,46 | 18.974 | 473.382.557 |
| 19/5/2026 | 9,48 | 9,36 | -1,78% | 9,36 | 9,49 | 9,40 | 9,36 | 9,41 | 13.049 | 330.970.166 |
| 18/5/2026 | 9,71 | 9,53 | -1,85% | 9,53 | 9,72 | 9,62 | 9,53 | 9,59 | 13.249 | 282.215.751 |
| 15/5/2026 | 9,67 | 9,71 | +0,21% | 9,62 | 9,71 | 9,65 | 9,67 | 9,72 | 18.839 | 200.415.412 |
| 14/5/2026 | 9,45 | 9,69 | +2,76% | 9,43 | 9,69 | 9,53 | 9,55 | 9,69 | 10.419 | 282.335.095 |
| 13/5/2026 | 9,45 | 9,43 | 0,00% | 9,40 | 9,50 | 9,45 | 9,41 | 9,43 | 10.851 | 295.084.133 |
| 12/5/2026 | 9,51 | 9,43 | -0,74% | 9,43 | 9,55 | 9,47 | 9,43 | 9,46 | 15.183 | 311.478.383 |
| 11/5/2026 | 9,72 | 9,50 | -2,26% | 9,50 | 9,72 | 9,61 | 9,50 | 9,56 | 20.459 | 282.270.870 |
| 8/5/2026 | 9,59 | 9,72 | +1,46% | 9,59 | 9,72 | 9,65 | 9,66 | 9,72 | 17.884 | 206.934.581 |
| 7/5/2026 | 9,63 | 9,58 | -0,31% | 9,57 | 9,65 | 9,59 | 9,58 | 9,59 | 17.446 | 278.600.505 |
| 6/5/2026 | 9,55 | 9,61 | +1,05% | 9,53 | 9,63 | 9,58 | 9,58 | 9,61 | 14.889 | 233.236.900 |
| 5/5/2026 | 9,59 | 9,51 | -0,31% | 9,51 | 9,61 | 9,56 | 9,51 | 9,56 | 21.864 | 299.134.948 |
| 4/5/2026 | 9,71 | 9,54 | -1,75% | 9,54 | 9,75 | 9,65 | 9,54 | 9,60 | 33.763 | 428.464.334 |
| 30/4/2026 | 9,74 | 9,71 | -0,10% | 9,67 | 9,75 | 9,71 | 9,69 | 9,71 | 6.943 | 353.976.571 |
| 29/4/2026 | 9,63 | 9,72 | +1,25% | 9,60 | 9,72 | 9,64 | 9,66 | 9,72 | 8.147 | 218.032.026 |
| 28/4/2026 | 9,69 | 9,60 | -0,62% | 9,60 | 9,70 | 9,63 | 9,60 | 9,63 | 11.739 | 234.289.307 |
| 27/4/2026 | 9,76 | 9,66 | -1,02% | 9,65 | 9,80 | 9,69 | 9,66 | 9,69 | 27.837 | 309.109.369 |
| 24/4/2026 | 9,69 | 9,76 | +0,83% | 9,66 | 9,76 | 9,72 | 9,75 | 9,76 | 19.278 | 306.856.874 |
| 23/4/2026 | 9,65 | 9,68 | -0,10% | 9,61 | 9,70 | 9,65 | 9,65 | 9,68 | 20.920 | 270.245.130 |
| 22/4/2026 | 9,59 | 9,69 | +1,04% | 9,58 | 9,69 | 9,62 | 9,63 | 9,69 | 17.603 | 222.508.931 |
| 20/4/2026 | 9,61 | 9,59 | -0,10% | 9,56 | 9,62 | 9,59 | 9,59 | 9,61 | 15.510 | 139.109.950 |
| 17/4/2026 | 9,57 | 9,60 | 0,00% | 9,53 | 9,61 | 9,55 | 9,56 | 9,60 | 16.012 | 292.679.199 |
| 16/4/2026 | 9,68 | 9,60 | -0,21% | 9,57 | 9,68 | 9,62 | 9,60 | 9,62 | 6.062 | 285.333.178 |
| 15/4/2026 | 9,70 | 9,62 | -0,82% | 9,60 | 9,70 | 9,65 | 9,62 | 9,65 | 9.748 | 293.445.475 |
| 14/4/2026 | 9,67 | 9,70 | +0,31% | 9,67 | 9,70 | 9,69 | 9,69 | 9,70 | 8.464 | 351.962.924 |
| 13/4/2026 | 9,67 | 9,67 | -0,21% | 9,64 | 9,70 | 9,67 | 9,66 | 9,67 | 14.432 | 234.577.296 |
| 10/4/2026 | 9,65 | 9,69 | +0,94% | 9,63 | 9,70 | 9,66 | 9,65 | 9,69 | 10.439 | 396.415.919 |
| 9/4/2026 | 9,54 | 9,60 | +0,63% | 9,51 | 9,61 | 9,58 | 9,59 | 9,60 | 6.473 | 357.727.777 |
| 8/4/2026 | 9,48 | 9,54 | +0,74% | 9,48 | 9,54 | 9,51 | 9,53 | 9,54 | 5.046 | 169.102.962 |
| 7/4/2026 | 9,54 | 9,47 | -0,73% | 9,46 | 9,55 | 9,50 | 9,47 | 9,51 | 19.045 | 222.745.788 |
| 6/4/2026 | 9,48 | 9,54 | +1,27% | 9,42 | 9,54 | 9,48 | 9,49 | 9,54 | 17.361 | 293.650.264 |
| 2/4/2026 | 9,41 | 9,42 | +0,21% | 9,40 | 9,47 | 9,43 | 9,42 | 9,45 | 12.969 | 322.409.911 |
| 1/4/2026 | 9,43 | 9,40 | -0,11% | 9,40 | 9,45 | 9,42 | 9,40 | 9,44 | 10.716 | 250.711.595 |
| 31/3/2026 | 9,45 | 9,41 | -0,74% | 9,40 | 9,48 | 9,42 | 9,41 | 9,44 | 32.060 | 438.955.044 |
| 30/3/2026 | 9,49 | 9,48 | 0,00% | 9,42 | 9,49 | 9,45 | 9,45 | 9,48 | 14.523 | 174.401.052 |
| 27/3/2026 | 9,44 | 9,48 | +0,42% | 9,42 | 9,49 | 9,46 | 9,46 | 9,48 | 14.610 | 300.568.942 |
| 26/3/2026 | 9,40 | 9,44 | +0,11% | 9,40 | 9,45 | 9,43 | 9,43 | 9,44 | 9.194 | 293.214.339 |
| 25/3/2026 | 9,42 | 9,43 | +0,75% | 9,36 | 9,43 | 9,41 | 9,41 | 9,43 | 8.004 | 222.252.118 |
| 24/3/2026 | 9,46 | 9,36 | -0,95% | 9,36 | 9,47 | 9,39 | 9,36 | 9,41 | 13.816 | 444.190.442 |
| 23/3/2026 | 9,36 | 9,45 | +0,96% | 9,36 | 9,45 | 9,41 | 9,43 | 9,45 | 14.495 | 394.528.124 |
| 20/3/2026 | 9,35 | 9,36 | +0,32% | 9,35 | 9,40 | 9,37 | 9,36 | 9,38 | 24.096 | 255.038.592 |
| 19/3/2026 | 9,45 | 9,33 | -0,96% | 9,31 | 9,45 | 9,35 | 9,33 | 9,38 | 10.995 | 433.775.416 |
| 18/3/2026 | 9,49 | 9,42 | -0,63% | 9,42 | 9,50 | 9,45 | 9,42 | 9,46 | 7.292 | 365.279.656 |
| 17/3/2026 | 9,55 | 9,48 | -1,86% | 9,48 | 9,55 | 9,49 | 9,48 | 9,50 | 10.681 | 254.591.050 |
| 16/3/2026 | 9,69 | 9,66 | -0,41% | 9,62 | 9,70 | 9,66 | 9,63 | 9,66 | 19.359 | 295.182.501 |
| 13/3/2026 | 9,65 | 9,70 | +0,62% | 9,65 | 9,70 | 9,68 | 9,69 | 9,70 | 22.858 | 201.091.118 |
| 12/3/2026 | 9,62 | 9,64 | +0,21% | 9,60 | 9,68 | 9,63 | 9,64 | 9,66 | 8.713 | 162.633.105 |
| 11/3/2026 | 9,61 | 9,62 | 0,00% | 9,61 | 9,67 | 9,64 | 9,62 | 9,64 | 4.934 | 149.752.882 |
| 10/3/2026 | 9,65 | 9,62 | -0,10% | 9,60 | 9,69 | 9,63 | 9,62 | 9,65 | 16.966 | 379.557.713 |
| 9/3/2026 | 9,72 | 9,63 | -0,93% | 9,59 | 9,73 | 9,65 | 9,63 | 9,65 | 8.127 | 261.696.404 |
| 6/3/2026 | 9,70 | 9,72 | +0,31% | 9,66 | 9,72 | 9,68 | 9,68 | 9,72 | 25.191 | 223.898.720 |
| 5/3/2026 | 9,67 | 9,69 | +0,21% | 9,65 | 9,69 | 9,66 | 9,66 | 9,69 | 26.574 | 205.766.801 |