Fundo DE Investimento Imobiliario Maua Capital Receb Imobil Historical Data - MCCI11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.23	1.33666594219	92.02	93.5	91.09	43108	92.79527	FU
4	3.95	4.42329227324	89.3	93.5	89.3	35234	91.62048016	FU
12	2.57	2.83414203794	90.68	93.5	86.04	39838	90.43852566	FU
26	-0.75	-0.797872340426	94	95.8	86.04	41145	91.57685787	FU
52	0.69	0.745462402766	92.56	97.3	85.15	40456	92.49232439	FU
156	-10.25	-9.90338164251	103.5	104.23	82.29	41442	94.59579679	FU
260	-10.84	-10.4140647517	104.09	120.18	59.33	36672	96.52959688	FU

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722374940	93.16	0.34	0.37	93.5	93.5	92.41	47281
1722288600	92.82	0.02	0.02	92.5	93.5	92.5	51640
1722029400	92.8	0.13	0.14	92.58	93.46	92.2	59119
1721943000	92.67	0.62	0.67	92.05	92.85	91.09	38794
1721856600	92.05	-0.37	-0.40	92.02	92.4	91.65	18707
1721770140	92.42	0.52	0.57	91.9	93.01	91.62	32660
1721683800	91.9	0.13	0.14	91.71	92.96	91.71	30494
1721424600	91.77	0.48	0.53	91.47	92.06	90.86	27737
1721338200	91.29	-0.09	-0.10	91.37	91.55	90.77	23838
1721251800	91.38	0.09	0.10	91	91.48	90.81	19919
1721165340	91.29	-0.11	-0.12	91	91.5	90.65	24127
1721079000	91.4	0.2	0.22	91.2	91.5	90.25	35236
1720819800	91.2	0.38	0.42	91.05	91.5	90.72	29766
1720733400	90.82	-0.72	-0.79	91.14	91.35	90.61	29569
1720647000	91.54	0	0.00	91.61	91.94	91.35	24205
1720560540	91.54	-0.16	-0.17	91.7	91.94	91.1	15759
1720474200	91.7	1.55	1.72	90.99	91.95	90.63	46329
1720215000	90.15	-0.15	-0.17	90.18	90.7	89.92	30087
1720128540	90.3	0.26	0.29	90.49	91	89.96	33690
1720042200	90.04	0.67	0.75	89.3	91.49	89.3	85722
1719955800	89.37	-0.63	-0.70	90	90.86	89.35	46148
1719869400	90	-0.99	-1.09	90.9	91	89.54	44037
1719610200	90.99	0.46	0.51	90.26	91.2	90.26	32660
1719523800	90.53	0.82	0.91	89.56	90.94	89.56	30863
1719437400	89.71	0.68	0.76	88.55	90.6	88.51	44420
1719351000	89.03	0.42	0.47	88.4	89.36	88.4	37573
1719264600	88.61	-0.79	-0.88	88.7	89.74	88.48	36228
1719005400	89.4	0.6	0.68	88.8	89.78	88.58	34338
1718918940	88.8	-0.02	-0.02	88.82	89.38	88.5	20888
1718832540	88.82	-0.39	-0.44	89.19	89.84	88.38	43720
1718746200	89.21	1.52	1.73	87.2	89.45	87.2	36732
1718659800	87.69	0.58	0.67	87.2	88.49	86.57	51978
1718400600	87.11	0.23	0.26	86.86	88.07	86.04	30863
1718314200	86.88	-1.62	-1.83	88	88.19	86.72	33678
1718227800	88.5	0.08	0.09	89	89.8	87.85	44563
1718141400	88.42	-0.58	-0.65	89.05	89.71	88	49667
1718055000	89	-0.9	-1.00	89.9	89.95	88.45	59512
1717795800	89.9	-1.51	-1.65	91.2	91.47	89.22	69732
1717709400	91.41	-0.31	-0.34	91.71	91.96	90.5	52642
1717622940	91.72	0.73	0.80	91.18	91.99	90.65	67697
1717536600	90.99	-0.02	-0.02	91.01	91.62	90.6	34252
1717450200	91.01	0.31	0.34	91.69	91.92	90.35	60949
1717191000	90.7	-0.3	-0.33	90.99	92	90.33	45938
1717018140	91	-0.36	-0.39	91.26	91.87	90.67	36536
1716931740	91.36	0.99	1.10	89.98	91.49	89.98	43033
1716845340	90.37	-1.04	-1.14	91.41	91.58	89.81	36806
1716586200	91.41	1	1.11	90.41	91.68	90.25	43136
1716499800	90.41	0.25	0.28	90.16	91.14	90	39608
1716413340	90.16	0.06	0.07	90.12	90.96	90.12	42618
1716327000	90.1	-0.05	-0.06	90.15	90.68	89.59	33034
1716240600	90.15	0.1	0.11	90.05	90.99	90	77962
1715981400	90.05	0.66	0.74	89.11	90.38	88.96	37314
1715895000	89.39	0.42	0.47	89.2	89.46	88.77	33385
1715808600	88.97	-0.63	-0.70	89.6	89.85	88.27	39968
1715722200	89.6	-1.51	-1.66	90.44	90.44	89.08	37789
1715635800	91.11	-0.97	-1.05	92.08	92.09	91.03	43090
1715376600	92.08	1.08	1.19	90.61	92.59	90.61	26755
1715290140	91	-0.04	-0.04	90.87	91.9	90.47	38553
1715203800	91.04	0.71	0.79	90.68	91.19	90.34	27127
1715117400	90.33	-0.09	-0.10	90.3	90.89	90.01	30611
1715031000	90.42	1.1	1.23	89.32	90.52	89.27	40508
1714771800	89.32	0.02	0.02	89.48	90.49	88.52	84001
1714685400	89.3	-1.94	-2.13	91.6	91.65	89.05	105840

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fundo DE Investimento Imobiliario Maua Capital Receb Imobil (MCCI11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fundo DE Investimento Imobiliario Maua Capital Receb Imobil (MCCI11) Historical

Fundo DE Investimento Imobiliario Maua Capital Receb Imobil (MCCI11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History