Fundo DE Investimento Imobiliario Maua Capital High Yield (MCHY11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -2.70833333333 | 9.6 | 9.63 | 9.31 | 407488 | 9.49559647 | FU |
| 4 | -0.37 | -3.8105046344 | 9.71 | 9.81 | 9.31 | 404332 | 9.54585146 | FU |
| 12 | -0.27 | -2.80957336108 | 9.61 | 10.09 | 9.26 | 433771 | 9.60847235 | FU |
| 26 | -2.43 | -20.6457094308 | 11.77 | 13.62 | 9.15 | 340508 | 9.71899076 | FU |
| 52 | -1.77500017 | -15.9694119915 | 11.11500017 | 13.62 | 9.15 | 172670 | 9.72261485 | FU |
| 156 | -2.66000018 | -22.1666678342 | 12.00000018 | 15.00000022 | 9.15 | 66865 | 9.77946244 | FU |
| 260 | -2.66000018 | -22.1666678342 | 12.00000018 | 15.00000022 | 9.15 | 66865 | 9.77946244 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 9.34 | -0.09 | -0.95 | 9.46 | 9.56 | 9.31 | 907969 |
| 1722029400 | 9.43 | -0.04 | -0.42 | 9.51 | 9.51 | 9.42 | 382541 |
| 1721943000 | 9.47 | -0.04 | -0.42 | 9.5399999 | 9.5399999 | 9.44 | 329109 |
| 1721856600 | 9.51 | 0.01 | 0.11 | 9.5 | 9.5399999 | 9.46 | 397338 |
| 1721770140 | 9.5 | -0.05 | -0.52 | 9.5399999 | 9.57 | 9.48 | 454333 |
| 1721683800 | 9.55 | -0.06 | -0.62 | 9.6 | 9.63 | 9.52 | 474117 |
| 1721424600 | 9.61 | 0.09 | 0.95 | 9.5399999 | 9.65 | 9.5399999 | 326733 |
| 1721338200 | 9.52 | -0.08 | -0.83 | 9.6 | 9.64 | 9.51 | 412917 |
| 1721251800 | 9.6 | 0 | 0.00 | 9.6 | 9.72 | 9.5399999 | 334454 |
| 1721165340 | 9.6 | -0.16 | -1.64 | 9.52 | 9.64 | 9.5 | 383745 |
| 1721079000 | 9.76 | 0.13 | 1.35 | 9.63 | 9.77 | 9.63 | 344136 |
| 1720819800 | 9.63 | 0.08 | 0.84 | 9.55 | 9.65 | 9.53 | 341602 |
| 1720733400 | 9.55 | 0 | 0.00 | 9.52 | 9.65 | 9.5 | 305749 |
| 1720647000 | 9.55 | -0.08 | -0.83 | 9.63 | 9.66 | 9.51 | 238446 |
| 1720560540 | 9.63 | -0.03 | -0.31 | 9.66 | 9.71 | 9.55 | 204691 |
| 1720474200 | 9.66 | 0.11 | 1.15 | 9.55 | 9.74 | 9.55 | 566624 |
| 1720215000 | 9.55 | 0.11 | 1.17 | 9.45 | 9.6 | 9.39 | 450801 |
| 1720128540 | 9.44 | 0.02 | 0.21 | 9.49 | 9.49 | 9.32 | 407406 |
| 1720042200 | 9.42 | -0.22 | -2.28 | 9.66 | 9.7 | 9.3699999 | 1104575 |
| 1719955800 | 9.64 | 0.04 | 0.42 | 9.67 | 9.74 | 9.6 | 322800 |
| 1719869400 | 9.6 | -0.11 | -1.13 | 9.71 | 9.81 | 9.6 | 304528 |
| 1719610200 | 9.71 | -0.04 | -0.41 | 9.63 | 9.82 | 9.53 | 542201 |
| 1719523800 | 9.75 | 0.28 | 2.96 | 9.47 | 9.76 | 9.43 | 709176 |
| 1719437400 | 9.47 | -0.1 | -1.04 | 9.5 | 9.69 | 9.42 | 455454 |
| 1719351000 | 9.57 | 0.05 | 0.53 | 9.51 | 9.65 | 9.49 | 408176 |
| 1719264600 | 9.52 | 0.05 | 0.53 | 9.47 | 9.55 | 9.45 | 324388 |
| 1719005400 | 9.47 | 0.07 | 0.74 | 9.38 | 9.5399999 | 9.38 | 364021 |
| 1718918940 | 9.4 | 0.07 | 0.75 | 9.34 | 9.55 | 9.26 | 434062 |
| 1718832540 | 9.33 | -0.07 | -0.74 | 9.3699999 | 9.44 | 9.32 | 335327 |
| 1718746200 | 9.4 | -0.15 | -1.57 | 9.4 | 9.49 | 9.31 | 218576 |
| 1718659800 | 9.55 | 0 | 0.00 | 9.55 | 9.6 | 9.43 | 501334 |
| 1718400600 | 9.55 | 0.04 | 0.42 | 9.5399999 | 9.74 | 9.5 | 374800 |
| 1718314200 | 9.51 | -0.04 | -0.42 | 9.55 | 9.64 | 9.5 | 205325 |
| 1718227800 | 9.55 | -0.19 | -1.95 | 9.73 | 9.85 | 9.51 | 357385 |
| 1718141400 | 9.74 | -0.04 | -0.41 | 9.75 | 9.92 | 9.67 | 350269 |
| 1718055000 | 9.78 | -0.26 | -2.59 | 10 | 10.03 | 9.75 | 462300 |
| 1717795800 | 10.04 | 0.24 | 2.45 | 9.82 | 10.05 | 9.82 | 942968 |
| 1717709400 | 9.8 | -0.1 | -1.01 | 9.89 | 10.09 | 9.72 | 974279 |
| 1717622940 | 9.9 | 0.08 | 0.81 | 9.7899999 | 9.98 | 9.71 | 878041 |
| 1717536600 | 9.82 | 0.16 | 1.66 | 9.7 | 9.88 | 9.69 | 701690 |
| 1717450200 | 9.66 | -0.04 | -0.41 | 9.65 | 9.75 | 9.6 | 281995 |
| 1717191000 | 9.7 | 0.29 | 3.08 | 9.43 | 9.77 | 9.43 | 851497 |
| 1717018140 | 9.41 | 0.08 | 0.86 | 9.35 | 9.48 | 9.32 | 474161 |
| 1716931740 | 9.33 | -0.16 | -1.69 | 9.49 | 9.56 | 9.2899999 | 450141 |
| 1716845340 | 9.49 | -0.06 | -0.63 | 9.59 | 9.65 | 9.48 | 445797 |
| 1716586200 | 9.55 | -0.01 | -0.10 | 9.58 | 9.7 | 9.47 | 559245 |
| 1716499800 | 9.56 | 0.09 | 0.95 | 9.47 | 9.65 | 9.45 | 715024 |
| 1716413340 | 9.47 | 0 | 0.00 | 9.46 | 9.56 | 9.44 | 353536 |
| 1716327000 | 9.47 | -0.12 | -1.25 | 9.57 | 9.65 | 9.44 | 476587 |
| 1716240600 | 9.59 | 0 | 0.00 | 9.59 | 9.6199999 | 9.52 | 270421 |
| 1715981400 | 9.59 | -0.01 | -0.10 | 9.5399999 | 9.67 | 9.52 | 320880 |
| 1715895000 | 9.6 | -0.04 | -0.41 | 9.6 | 9.65 | 9.56 | 249867 |
| 1715808600 | 9.64 | 0.1 | 1.05 | 9.59 | 9.7 | 9.53 | 275820 |
| 1715722200 | 9.5399999 | -0.13 | -1.34 | 9.67 | 9.72 | 9.52 | 330343 |
| 1715635800 | 9.67 | 0.05 | 0.52 | 9.74 | 9.84 | 9.6 | 243549 |
| 1715376600 | 9.6199999 | -0.03 | -0.31 | 9.65 | 9.82 | 9.6199999 | 315615 |
| 1715290140 | 9.65 | -0.07 | -0.72 | 9.72 | 9.83 | 9.6 | 278994 |
| 1715203800 | 9.72 | 0.16 | 1.67 | 9.56 | 9.83 | 9.53 | 635220 |
| 1715117400 | 9.56 | -0.08 | -0.83 | 9.6 | 9.65 | 9.5 | 230168 |
| 1715031000 | 9.64 | -0.02 | -0.21 | 9.61 | 9.71 | 9.53 | 207215 |
| 1714771800 | 9.66 | 0.19 | 2.01 | 9.45 | 9.68 | 9.42 | 239252 |
| 1714685400 | 9.47 | -0.01 | -0.11 | 9.42 | 9.72 | 9.35 | 949326 |
| 1714512600 | 9.48 | 0.17 | 1.83 | 9.26 | 9.52 | 9.26 | 465639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
