Fii Maua Capital Recebiveis Imobil (MCCI11)

MCCI11
🏛️ Brasilien →
91.70
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 90.92 90.93 90.81 90.81 0.7K
10:05 90.93 90.93 90.93 90.93 0.0K
10:10 90.86 91.19 90.86 91.02 0.6K
10:15 91.04 91.05 91.04 91.04 0.0K
10:20 91.00 91.11 91.00 91.00 0.5K
10:25 91.00 91.20 91.00 91.20 0.3K
10:30 91.15 91.23 91.11 91.15 0.2K
10:35 91.16 91.20 91.04 91.07 0.2K
10:40 91.08 91.18 91.00 91.00 0.1K
10:45 91.00 91.16 91.00 91.03 0.7K
10:50 91.02 91.02 90.82 90.86 1.1K
10:55 90.86 90.93 90.81 90.81 0.3K
11:00 90.85 90.85 90.81 90.82 0.3K
11:05 90.82 90.82 90.60 90.64 1.4K
11:10 90.63 90.70 90.60 90.70 0.3K
11:15 90.62 90.62 90.59 90.60 0.8K
11:20 90.61 90.70 90.27 90.37 1.3K
11:25 90.38 90.54 90.36 90.44 0.1K
11:30 90.44 90.53 90.40 90.44 0.1K
11:35 90.44 90.59 90.40 90.40 0.1K
11:40 90.49 90.53 90.34 90.43 0.2K
11:45 90.40 90.49 90.35 90.40 0.0K
11:50 90.47 90.47 90.34 90.34 0.1K
11:55 90.43 90.54 90.35 90.39 0.2K
12:00 90.55 90.80 90.50 90.77 0.4K
12:05 90.77 90.83 90.77 90.83 0.1K
12:10 90.81 90.82 90.68 90.81 0.0K
12:15 90.82 90.83 90.73 90.81 0.0K
12:20 90.81 90.83 90.59 90.62 0.1K
12:25 90.72 90.72 90.57 90.69 0.2K
12:30 90.69 90.78 90.61 90.74 0.1K
12:35 90.65 90.85 90.61 90.65 0.3K
12:40 90.66 90.81 90.66 90.80 0.2K
12:45 90.72 90.83 90.69 90.83 0.1K
12:50 90.73 90.83 90.69 90.71 0.2K
12:55 90.81 90.82 90.70 90.74 0.1K
13:00 90.80 90.82 90.67 90.70 0.1K
13:05 90.78 90.79 90.70 90.77 0.1K
13:10 90.79 90.79 90.61 90.69 0.1K
13:15 90.73 90.73 90.59 90.60 0.1K
13:20 90.69 90.69 90.30 90.31 0.4K
13:25 90.40 90.64 90.33 90.54 0.7K
13:30 90.54 90.64 90.45 90.57 0.2K
13:35 90.48 90.66 90.46 90.54 0.0K
13:40 90.59 90.65 90.54 90.54 0.1K
13:45 90.54 90.61 90.54 90.54 0.1K
13:50 90.58 90.60 90.52 90.56 0.1K
13:55 90.52 90.59 90.42 90.52 0.3K
14:00 90.51 90.67 90.51 90.67 0.3K
14:05 90.67 90.67 90.60 90.65 0.2K
14:10 90.66 90.67 90.46 90.60 0.3K
14:15 90.59 90.60 90.57 90.59 0.0K
14:20 90.59 90.59 90.45 90.57 0.3K
14:25 90.44 90.49 90.40 90.45 0.1K
14:30 90.47 90.48 90.40 90.45 0.0K
14:35 90.45 90.45 90.37 90.45 0.0K
14:40 90.45 90.50 90.30 90.41 0.4K
14:45 90.41 90.46 90.30 90.36 0.2K
14:50 90.36 90.37 90.27 90.36 0.0K
14:55 90.35 90.35 90.27 90.34 0.0K
15:00 90.34 90.39 90.30 90.39 0.0K
15:05 90.39 90.39 90.27 90.27 0.1K
15:10 90.27 90.35 90.15 90.35 0.3K
15:15 90.38 90.45 90.38 90.44 0.0K
15:20 90.44 90.53 90.44 90.53 0.0K
15:25 90.53 90.53 90.38 90.44 0.2K
15:30 90.50 90.50 90.36 90.44 0.1K
15:35 90.35 90.52 90.35 90.39 0.1K
15:40 90.41 90.41 90.28 90.37 0.2K
15:45 90.38 90.38 90.24 90.27 0.1K
15:50 90.27 90.28 90.27 90.28 0.0K
15:55 90.27 90.32 90.27 90.27 0.1K
16:00 90.27 90.28 90.25 90.25 0.1K
16:05 90.20 90.27 90.20 90.27 0.1K
16:10 90.26 90.27 90.22 90.26 0.1K
16:15 90.26 90.26 90.21 90.23 0.1K
16:20 90.26 90.28 90.22 90.28 0.1K
16:25 90.28 90.39 90.25 90.39 0.1K
16:30 90.38 90.46 90.28 90.46 0.3K
16:35 90.42 90.53 90.42 90.52 0.1K
16:40 90.45 90.52 90.42 90.52 0.5K
16:45 90.43 90.63 90.42 90.55 0.3K
16:50 90.53 90.55 90.46 90.48 0.3K
16:55 90.45 90.45 90.45 90.45 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 90.32 91.96 90.22 91.70 0.0M
2025-10-02 90.93 91.34 90.15 90.45 0.0M
2025-10-01 90.89 91.87 90.62 90.83 0.0M
2025-09-30 90.99 91.32 90.61 90.89 0.0M
2025-09-29 90.80 91.38 90.37 91.00 0.0M
2025-09-26 89.51 90.82 89.06 90.79 0.0M
2025-09-25 89.99 90.30 88.82 89.51 0.0M
2025-09-24 89.37 90.40 89.23 89.38 0.0M
2025-09-23 89.75 90.20 88.71 90.20 0.0M
2025-09-22 89.49 89.98 88.61 89.98 0.0M
2025-09-19 89.40 89.64 88.35 89.41 0.0M
2025-09-18 89.69 89.75 88.96 89.02 0.0M
2025-09-17 89.38 89.59 88.50 89.39 0.0M
2025-09-16 89.23 89.70 88.75 89.10 0.0M
2025-09-15 89.21 89.66 88.30 89.23 0.0M
2025-09-12 88.95 89.59 88.20 89.21 0.0M
2025-09-11 88.85 89.76 87.54 88.64 0.0M
2025-09-10 88.08 89.38 87.14 88.89 0.0M
2025-09-09 88.96 89.20 87.69 88.08 0.0M
2025-09-08 89.00 89.64 87.24 89.17 0.0M
2025-09-05 87.03 89.00 87.03 88.79 0.0M
2025-09-04 87.78 88.21 86.82 86.93 0.0M
2025-09-03 87.26 89.36 87.26 88.76 0.0M
2025-09-02 86.98 88.35 86.96 88.14 0.1M
2025-09-01 87.00 88.49 86.64 87.99 0.1M
2025-08-29 85.35 86.76 83.99 86.64 0.0M
2025-08-28 85.04 85.63 84.72 85.20 0.0M
2025-08-27 85.09 85.76 84.38 85.03 0.0M
2025-08-26 84.95 85.20 84.53 84.86 0.0M
2025-08-25 85.10 85.17 84.61 84.95 0.0M
2025-08-22 85.15 85.43 84.29 85.01 0.0M
2025-08-21 85.49 85.49 84.11 84.32 0.0M
2025-08-20 85.50 85.50 84.74 84.74 0.0M
2025-08-19 85.27 85.99 85.05 85.19 0.0M
2025-08-18 85.19 85.39 84.87 85.05 0.0M
2025-08-15 84.85 85.46 83.75 85.25 0.0M
2025-08-14 84.88 85.87 84.57 84.92 0.0M
2025-08-13 84.88 85.25 84.88 85.15 0.0M
2025-08-12 85.98 86.08 84.53 84.84 0.0M
2025-08-11 85.64 86.14 85.27 85.27 0.0M
2025-08-08 85.79 86.58 85.54 85.60 0.0M
2025-08-07 85.64 86.75 85.40 85.71 0.0M
2025-08-06 86.29 86.97 85.33 86.18 0.0M
2025-08-05 88.02 88.20 86.90 86.94 0.0M
2025-08-04 87.22 88.56 87.22 87.90 0.1M
2025-08-01 86.49 88.00 86.24 86.95 0.1M
2025-07-31 84.91 86.08 84.58 85.20 0.0M
2025-07-30 85.10 85.44 84.01 84.01 0.1M
2025-07-29 85.99 85.99 85.07 85.07 0.0M
2025-07-28 86.99 87.00 85.49 85.78 0.0M
2025-07-25 86.00 86.90 85.12 86.85 0.0M
2025-07-24 86.05 86.51 85.05 85.60 0.0M
2025-07-23 85.63 86.50 85.51 86.05 0.0M
2025-07-22 86.80 86.80 85.57 85.63 0.0M
2025-07-21 85.86 86.90 85.56 86.80 0.0M
2025-07-18 86.23 86.99 85.67 86.11 0.0M
2025-07-17 86.38 86.38 85.57 86.18 0.0M
2025-07-16 86.90 86.95 86.05 86.06 0.0M
2025-07-15 86.76 86.94 86.50 86.70 0.0M
2025-07-14 87.05 87.53 86.55 86.76 0.0M
2025-07-11 86.95 87.70 86.71 87.15 0.0M
2025-07-10 85.12 87.06 84.90 86.95 0.0M
2025-07-09 85.81 86.38 85.61 86.32 0.0M
2025-07-08 86.88 86.88 85.81 86.31 0.0M
2025-07-07 87.40 88.45 86.11 86.90 0.1M
2025-07-04 87.10 87.84 86.73 87.38 0.0M
2025-07-03 88.71 88.71 88.00 88.00 0.0M
2025-07-02 90.16 90.16 88.13 88.60 0.0M
2025-07-01 89.30 90.48 88.43 90.20 0.1M
2025-06-30 87.77 89.59 87.77 89.30 0.0M
2025-06-27 86.71 88.44 86.64 87.55 0.0M
2025-06-26 86.75 87.35 86.52 86.71 0.0M
2025-06-25 86.51 87.39 86.51 86.75 0.0M
2025-06-24 86.94 87.49 86.31 86.46 0.0M
2025-06-23 87.00 87.33 86.17 86.94 0.0M
2025-06-20 85.81 87.49 85.60 87.03 0.0M
2025-06-18 84.72 85.99 84.72 85.94 0.0M
2025-06-17 84.90 85.72 84.51 85.40 0.0M
2025-06-16 84.77 85.87 84.77 85.18 0.0M
2025-06-13 84.30 85.63 84.27 85.02 0.0M
2025-06-12 84.60 84.84 83.82 84.33 0.0M
2025-06-11 84.31 84.87 83.91 84.64 0.0M
2025-06-10 84.58 84.61 83.28 84.42 0.0M
2025-06-09 85.98 86.27 83.50 84.67 0.1M
2025-06-06 85.67 86.95 85.62 86.45 0.0M
2025-06-05 86.09 87.57 85.59 85.67 0.1M
2025-06-04 87.27 87.95 86.77 86.95 0.0M
2025-06-03 85.75 87.67 85.65 87.25 0.1M
2025-06-02 85.71 85.88 84.78 85.43 0.0M
2025-05-30 85.20 85.61 84.82 85.49 0.0M
2025-05-29 85.62 85.86 85.00 85.50 0.0M
2025-05-28 85.33 85.60 85.01 85.50 0.0M
2025-05-27 84.79 85.61 84.50 85.33 0.1M
2025-05-26 85.10 85.30 83.65 84.65 0.0M
2025-05-23 85.12 85.70 84.70 84.78 0.0M
2025-05-22 84.95 85.23 84.84 85.12 0.0M
2025-05-21 85.30 85.33 84.90 85.00 0.0M
2025-05-20 84.90 85.40 84.90 85.08 0.0M
2025-05-19 85.18 85.28 84.81 84.81 0.0M
2025-05-16 84.83 85.37 84.52 85.10 0.0M
2025-05-15 84.20 85.00 83.80 85.00 0.0M
2025-05-14 83.98 84.69 83.74 84.20 0.0M
2025-05-13 84.23 84.52 83.32 84.09 0.0M
2025-05-12 84.46 85.36 83.90 84.20 0.1M
2025-05-09 84.33 84.58 83.66 84.20 0.0M
2025-05-08 84.10 84.45 83.86 84.10 0.0M
2025-05-07 84.39 84.60 83.41 84.20 0.0M
2025-05-06 85.10 85.90 84.70 85.10 0.1M
2025-05-05 85.00 85.34 84.50 85.10 0.0M
2025-05-02 85.56 85.67 84.52 84.83 0.0M
2025-04-30 85.00 85.29 84.70 85.00 0.0M
2025-04-29 85.40 85.76 84.92 85.01 0.0M
2025-04-28 84.71 86.00 84.26 85.50 0.1M
2025-04-25 84.93 85.37 84.15 84.61 0.0M
2025-04-24 84.03 85.00 84.03 85.00 0.0M
2025-04-23 85.00 85.00 83.76 84.02 0.0M
2025-04-22 83.47 85.08 82.95 84.80 0.1M
2025-04-17 83.44 83.44 82.60 83.19 0.0M
2025-04-16 83.68 83.75 83.21 83.52 0.0M
2025-04-15 83.68 83.95 83.02 83.68 0.0M
2025-04-14 82.50 83.99 82.17 83.68 0.0M
2025-04-11 82.20 82.56 81.93 82.46 0.0M
2025-04-10 82.70 82.70 82.13 82.20 0.0M
2025-04-09 82.70 82.70 81.44 82.01 0.0M
2025-04-08 82.95 83.49 82.34 82.70 0.0M
2025-04-07 82.47 82.84 81.33 82.34 0.0M
2025-04-04 83.14 83.37 82.41 82.45 0.0M
2025-04-03 84.20 84.50 83.90 84.05 0.0M
2025-04-02 83.95 84.78 83.92 84.20 0.0M
2025-04-01 83.30 84.26 83.30 83.99 0.0M
2025-03-31 83.22 83.83 83.22 83.54 0.0M
2025-03-28 84.20 84.70 83.11 83.76 0.0M
2025-03-27 83.40 84.82 83.40 83.84 0.0M
2025-03-26 84.38 84.70 83.30 83.44 0.0M
2025-03-25 83.20 84.50 83.19 83.54 0.0M
2025-03-24 83.50 84.00 82.71 83.20 0.0M
2025-03-21 83.50 85.00 82.57 83.10 0.1M
2025-03-20 82.98 83.70 82.51 83.50 0.0M
2025-03-19 82.32 82.98 82.32 82.98 0.0M
2025-03-18 82.70 82.98 82.30 82.30 0.0M
2025-03-17 83.20 83.48 82.50 83.00 0.0M
2025-03-14 82.40 83.31 82.40 82.60 0.0M
2025-03-13 81.67 83.25 81.14 82.50 0.0M
2025-03-12 81.71 82.56 81.62 81.66 0.0M
2025-03-11 81.31 82.37 81.11 81.71 0.0M
2025-03-10 80.03 82.06 79.83 81.73 0.1M
2025-03-07 81.01 81.01 80.61 81.00 0.0M
2025-03-06 80.70 82.66 80.67 81.01 0.0M
2025-03-05 80.47 81.15 79.80 80.31 0.0M
2025-02-28 79.00 81.00 79.00 80.02 0.0M
2025-02-27 79.15 80.69 78.66 78.85 0.0M
2025-02-26 80.91 81.36 79.06 79.17 0.0M
2025-02-25 79.05 81.41 79.05 80.10 0.0M
2025-02-24 78.14 79.99 77.89 79.05 0.0M
2025-02-21 76.03 78.67 75.15 78.14 0.0M
2025-02-20 75.37 76.79 75.03 76.03 0.0M
2025-02-19 76.58 77.00 75.00 75.37 0.1M
2025-02-18 75.60 77.50 75.60 76.58 0.0M
2025-02-17 75.93 77.30 75.51 75.95 0.0M
2025-02-14 74.82 76.00 74.80 75.93 0.0M
2025-02-13 74.30 75.00 74.11 74.82 0.0M
2025-02-12 74.11 75.03 74.01 74.49 0.0M
2025-02-11 73.44 74.85 73.44 74.12 0.0M
2025-02-10 73.90 74.58 72.08 73.31 0.1M
2025-02-07 72.63 74.03 72.63 73.76 0.0M
2025-02-06 72.59 72.90 72.33 72.63 0.0M
2025-02-05 72.96 73.80 72.95 73.51 0.0M
2025-02-04 73.70 74.48 72.66 72.96 0.0M
2025-02-03 73.98 73.98 72.40 73.74 0.1M
2025-01-31 74.01 75.59 73.50 74.11 0.0M
2025-01-30 72.23 74.01 71.55 74.01 0.0M
2025-01-29 72.33 73.72 72.18 72.22 0.0M
2025-01-28 73.07 73.44 72.01 72.33 0.0M
2025-01-27 73.68 74.16 73.02 73.44 0.0M
2025-01-24 73.58 74.85 73.50 73.68 0.0M
2025-01-23 75.02 76.43 73.50 73.90 0.0M
2025-01-22 75.43 76.70 74.81 75.02 0.0M
2025-01-21 76.71 76.71 74.80 75.19 0.0M
2025-01-20 76.39 76.80 75.39 76.71 0.0M
2025-01-17 77.40 77.86 74.53 76.39 0.0M
2025-01-16 78.19 78.31 77.11 77.86 0.0M
2025-01-15 76.25 78.80 76.25 77.10 0.0M
2025-01-14 76.16 77.61 75.70 76.27 0.0M
2025-01-13 77.20 77.82 76.32 77.40 0.0M
2025-01-10 76.73 78.19 76.73 78.09 0.0M
2025-01-09 78.25 78.58 76.73 77.60 0.0M
2025-01-08 79.39 79.80 77.10 78.25 0.0M
2025-01-07 79.73 80.07 78.95 80.07 0.0M
2025-01-06 80.00 80.55 79.84 80.55 0.0M
2025-01-03 80.99 81.71 80.00 80.00 0.0M
2025-01-02 80.40 80.90 79.05 80.90 0.0M