Fii Maua Capital

MCCI11
🏛️ brazil →
91.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 85.86 86.79 84.59 84.80 0.0M
2023-12-27 84.56 87.25 83.39 85.86 0.1M
2023-12-26 83.40 84.71 83.21 84.55 0.0M
2023-12-22 83.27 83.81 82.86 83.39 0.0M
2023-12-21 83.17 83.44 82.53 82.84 0.0M
2023-12-20 82.94 83.57 82.62 82.79 0.0M
2023-12-19 83.19 83.90 82.66 82.67 0.0M
2023-12-18 84.14 84.29 82.66 83.19 0.0M
2023-12-15 82.93 84.29 82.49 84.14 0.0M
2023-12-14 82.02 83.27 81.84 82.93 0.0M
2023-12-13 82.44 82.49 81.69 82.02 0.0M
2023-12-12 82.22 82.75 81.64 81.80 0.0M
2023-12-11 82.58 83.29 81.94 82.85 0.0M
2023-12-08 81.52 82.71 81.52 82.58 0.0M
2023-12-07 81.95 82.19 81.30 81.52 0.0M
2023-12-06 82.21 82.44 81.58 81.95 0.0M
2023-12-05 82.19 82.46 81.77 82.22 0.0M
2023-12-04 81.44 82.22 80.56 82.22 0.0M
2023-12-01 79.62 82.13 78.53 81.91 0.2M
2023-11-30 77.87 78.70 77.66 78.22 0.0M
2023-11-29 78.49 78.85 77.87 77.87 0.0M
2023-11-28 77.96 79.01 77.29 78.51 0.1M
2023-11-27 80.62 81.12 75.61 77.96 0.1M
2023-11-24 80.97 81.14 80.27 80.98 0.0M
2023-11-23 81.11 81.29 80.71 80.98 0.0M
2023-11-22 81.47 82.18 80.89 81.11 0.0M
2023-11-21 82.20 82.85 81.62 81.85 0.0M
2023-11-20 82.53 82.98 81.56 82.20 0.0M
2023-11-17 82.12 82.72 81.25 82.56 0.0M
2023-11-16 80.86 82.12 80.50 82.12 0.0M
2023-11-14 81.82 81.83 80.48 80.86 0.0M
2023-11-13 81.57 82.65 81.16 82.00 0.0M
2023-11-10 81.50 81.82 81.25 81.57 0.0M
2023-11-09 81.33 81.90 80.91 81.51 0.0M
2023-11-08 80.87 81.43 80.75 81.33 0.0M
2023-11-07 80.55 81.16 80.46 80.87 0.0M
2023-11-06 81.40 82.14 80.26 80.63 0.1M
2023-11-03 82.46 82.67 81.07 81.21 0.0M
2023-11-01 81.93 82.67 80.95 82.46 0.1M
2023-10-31 80.91 82.03 80.65 81.94 0.0M
2023-10-30 81.96 82.12 80.62 80.99 0.0M
2023-10-27 81.53 82.40 80.46 82.12 0.0M
2023-10-26 80.46 81.68 79.46 81.53 0.0M
2023-10-25 82.07 82.62 80.11 80.72 0.0M
2023-10-24 82.40 82.79 81.84 81.91 0.0M
2023-10-23 82.30 83.17 82.22 82.22 0.0M
2023-10-20 82.96 82.96 81.81 82.31 0.0M
2023-10-19 82.40 82.66 82.09 82.22 0.0M
2023-10-18 82.64 83.05 82.22 82.26 0.0M
2023-10-17 82.67 83.42 82.40 82.48 0.0M
2023-10-16 83.32 83.53 81.75 83.45 0.0M
2023-10-13 82.54 83.39 82.22 83.32 0.0M
2023-10-11 81.91 82.64 81.58 82.26 0.0M
2023-10-10 81.96 82.13 81.69 81.91 0.0M
2023-10-09 81.88 82.21 81.06 82.16 0.0M
2023-10-06 80.93 82.25 80.71 81.88 0.0M
2023-10-05 80.47 81.35 80.43 80.95 0.0M
2023-10-04 81.10 81.10 80.16 80.27 0.0M
2023-10-03 81.24 81.41 80.56 81.10 0.0M
2023-10-02 82.75 83.40 79.87 80.57 0.1M
2023-09-29 81.37 83.13 81.11 82.92 0.0M
2023-09-28 81.17 81.52 80.91 81.37 0.0M
2023-09-27 81.48 81.81 81.03 81.35 0.0M
2023-09-26 81.49 81.99 80.83 81.49 0.0M
2023-09-25 81.76 82.05 81.44 82.02 0.0M
2023-09-22 81.00 82.28 80.97 81.76 0.0M
2023-09-21 80.65 81.37 80.65 80.97 0.0M
2023-09-20 81.46 81.78 80.76 80.83 0.0M
2023-09-19 82.30 82.30 81.32 81.45 0.0M
2023-09-18 82.74 82.74 81.56 81.91 0.0M
2023-09-15 81.36 83.60 81.10 83.60 0.1M
2023-09-14 81.86 81.86 80.78 81.35 0.0M
2023-09-13 83.46 83.47 81.13 81.52 0.0M
2023-09-12 83.30 83.50 82.70 83.08 0.0M
2023-09-11 82.87 83.58 82.34 83.49 0.0M
2023-09-09 96.10 96.10 96.10 96.10 0.0M
2023-09-08 82.47 82.90 81.99 82.90 0.0M
2023-09-06 81.10 82.55 81.10 82.49 0.0M
2023-09-05 81.39 81.95 80.24 81.10 0.1M
2023-09-04 80.60 82.34 80.25 81.36 0.0M
2023-09-02 93.44 93.44 93.44 93.44 0.0M
2023-09-01 81.26 81.26 79.37 80.40 0.1M
2023-08-31 81.44 81.95 80.76 81.26 0.0M
2023-08-30 81.21 82.30 80.85 81.95 0.0M
2023-08-29 80.76 81.99 80.69 81.21 0.0M
2023-08-28 81.60 81.95 80.31 80.77 0.0M
2023-08-25 81.53 82.45 81.21 81.99 0.0M
2023-08-24 81.48 82.69 80.68 81.36 0.0M
2023-08-23 82.73 82.73 81.21 81.43 0.0M
2023-08-22 81.52 82.64 81.18 82.57 0.0M
2023-08-21 82.82 82.82 81.14 81.70 0.0M
2023-08-18 81.96 82.82 81.89 82.82 0.0M
2023-08-17 81.99 82.63 81.18 81.96 0.0M
2023-08-16 82.72 83.08 81.75 82.00 0.0M
2023-08-15 83.16 83.64 82.34 82.72 0.0M
2023-08-14 82.34 83.21 81.65 82.76 0.1M
2023-08-11 81.09 82.80 80.87 82.34 0.0M
2023-08-10 81.30 81.60 80.74 81.16 0.0M
2023-08-09 81.43 81.78 80.49 80.49 0.0M
2023-08-08 82.11 82.11 81.37 81.78 0.0M
2023-08-07 81.22 82.43 80.74 82.11 0.1M
2023-08-04 79.80 81.34 79.47 81.25 0.0M
2023-08-03 79.22 79.90 78.86 79.44 0.0M
2023-08-02 78.74 79.29 77.99 79.21 0.0M
2023-08-01 79.77 80.23 77.94 78.46 0.1M
2023-07-31 79.09 79.90 78.83 79.09 0.0M
2023-07-28 78.61 79.29 77.83 79.09 0.0M
2023-07-27 77.38 78.61 77.08 78.61 0.1M
2023-07-26 78.60 78.61 77.34 77.37 0.1M
2023-07-25 79.08 79.55 77.59 78.60 0.1M
2023-07-24 81.02 81.66 78.74 78.99 0.1M
2023-07-21 81.19 81.65 80.02 81.02 0.0M
2023-07-20 80.69 82.44 79.92 81.14 0.1M
2023-07-19 79.23 80.78 79.06 80.71 0.0M
2023-07-18 78.96 80.19 78.70 79.41 0.0M
2023-07-17 78.90 79.26 78.61 78.96 0.0M
2023-07-14 79.05 79.90 78.92 79.37 0.0M
2023-07-13 79.88 79.88 78.87 79.27 0.0M
2023-07-12 79.44 80.36 78.96 79.90 0.0M
2023-07-11 80.61 80.69 79.41 79.44 0.0M
2023-07-10 80.20 81.08 79.98 80.44 0.0M
2023-07-07 79.85 80.67 79.23 80.20 0.0M
2023-07-06 78.62 80.04 78.30 79.86 0.0M
2023-07-05 79.05 79.60 78.12 78.67 0.0M
2023-07-04 78.34 78.88 77.87 78.37 0.1M
2023-07-03 78.42 80.10 77.72 79.35 0.1M
2023-06-30 78.00 78.58 75.92 78.38 0.0M
2023-06-29 77.43 78.24 76.59 78.00 0.0M
2023-06-28 76.84 77.65 76.81 77.43 0.0M
2023-06-27 76.39 76.95 75.95 76.77 0.1M
2023-06-26 76.90 76.94 75.52 76.46 0.1M
2023-06-23 78.64 78.64 76.34 76.61 0.1M
2023-06-22 77.39 78.67 77.36 78.65 0.0M
2023-06-21 76.76 78.22 76.76 77.39 0.0M
2023-06-20 76.55 76.98 76.41 76.72 0.0M
2023-06-19 76.46 76.80 76.02 76.39 0.0M
2023-06-16 76.01 76.83 76.01 76.36 0.0M
2023-06-15 77.98 78.53 75.75 75.97 0.1M
2023-06-14 77.92 78.50 76.90 77.91 0.0M
2023-06-13 77.21 77.92 76.53 77.92 0.0M
2023-06-12 75.35 77.92 74.72 77.92 0.0M
2023-06-09 75.24 75.61 74.94 75.35 0.0M
2023-06-07 75.48 75.76 73.83 75.24 0.1M
2023-06-06 75.10 75.51 74.61 75.18 0.0M
2023-06-05 75.15 75.77 74.69 75.10 0.0M
2023-06-02 76.67 77.43 74.52 74.94 0.1M
2023-06-01 74.92 77.03 74.52 76.67 0.1M
2023-05-31 75.06 76.18 74.06 75.19 0.0M
2023-05-30 74.94 74.94 73.83 74.37 0.0M
2023-05-29 74.93 75.13 74.37 74.69 0.0M
2023-05-26 74.01 74.93 73.89 74.85 0.0M
2023-05-25 74.10 74.25 73.54 74.01 0.0M
2023-05-24 74.84 75.01 72.98 74.25 0.1M
2023-05-23 74.48 74.84 73.94 74.84 0.0M
2023-05-22 74.85 74.86 73.70 74.52 0.0M
2023-05-19 75.09 75.19 74.03 74.86 0.0M
2023-05-18 73.60 75.21 73.34 74.77 0.1M
2023-05-17 72.89 74.07 72.89 73.60 0.0M
2023-05-16 72.84 73.42 72.54 72.89 0.0M
2023-05-15 72.21 73.45 71.75 72.84 0.1M
2023-05-12 71.88 72.53 71.69 72.17 0.0M
2023-05-11 71.88 72.20 71.67 71.85 0.0M
2023-05-10 72.24 72.27 71.63 71.91 0.0M
2023-05-09 72.29 72.58 71.82 71.88 0.0M
2023-05-08 72.61 72.70 71.89 72.11 0.0M
2023-05-06 87.68 87.68 87.68 87.68 0.0M
2023-05-05 72.07 72.84 72.06 72.50 0.0M
2023-05-04 72.66 72.82 71.77 72.61 0.0M
2023-05-03 72.85 73.16 71.71 72.62 0.0M
2023-05-02 70.39 72.96 70.38 72.92 0.1M
2023-04-28 69.46 70.39 69.40 70.39 0.0M
2023-04-27 69.65 70.31 69.15 69.45 0.0M
2023-04-26 70.19 70.79 69.59 69.59 0.0M
2023-04-25 71.20 71.21 69.97 70.12 0.0M
2023-04-24 71.26 71.47 70.60 71.21 0.0M
2023-04-20 70.88 72.42 70.41 71.26 0.0M
2023-04-19 71.13 71.37 70.74 70.88 0.0M
2023-04-18 71.22 71.93 71.10 71.13 0.0M
2023-04-17 72.40 72.40 70.94 71.22 0.1M
2023-04-14 72.05 72.86 71.71 72.40 0.0M
2023-04-13 71.81 72.65 71.68 72.09 0.0M
2023-04-12 72.09 72.58 71.27 71.64 0.0M
2023-04-11 70.86 72.45 70.86 72.09 0.0M
2023-04-10 73.00 73.00 70.45 70.94 0.0M
2023-04-06 70.94 73.28 70.94 73.01 0.1M
2023-04-05 70.88 72.03 69.97 71.70 0.1M
2023-04-04 69.63 71.27 69.63 70.98 0.0M
2023-04-03 69.63 70.61 68.48 69.80 0.1M
2023-03-31 68.89 71.16 68.86 69.62 0.0M
2023-03-30 71.13 72.44 68.81 68.86 0.0M
2023-03-29 72.09 72.65 70.46 71.13 0.0M
2023-03-28 73.03 73.44 72.47 72.69 0.0M
2023-03-27 73.00 73.54 72.55 72.99 0.0M
2023-03-24 72.33 73.31 70.86 73.00 0.0M
2023-03-23 70.74 72.80 70.52 72.33 0.1M
2023-03-22 71.09 71.09 70.45 70.74 0.0M
2023-03-21 70.49 71.23 70.49 71.18 0.0M
2023-03-20 70.78 71.26 70.45 70.86 0.0M
2023-03-17 70.20 71.27 70.04 70.78 0.0M
2023-03-16 69.42 70.20 69.30 70.20 0.1M
2023-03-15 69.41 69.80 68.97 69.46 0.1M
2023-03-14 69.22 69.61 68.79 69.27 0.0M
2023-03-13 68.73 69.21 68.24 68.79 0.0M
2023-03-10 68.96 69.25 68.66 68.84 0.0M
2023-03-09 68.76 69.18 68.53 68.92 0.0M
2023-03-08 68.74 69.34 68.61 68.74 0.0M
2023-03-07 69.57 69.66 68.72 68.74 0.0M
2023-03-06 69.42 70.09 68.87 69.57 0.1M
2023-03-03 69.66 69.95 68.85 69.42 0.0M
2023-03-02 68.01 70.20 67.85 69.66 0.1M
2023-03-01 68.19 68.53 67.65 67.80 0.1M
2023-02-28 68.28 68.53 68.04 68.19 0.1M
2023-02-27 67.78 68.05 67.65 68.05 0.1M
2023-02-24 67.39 68.00 67.38 67.78 0.0M
2023-02-23 68.41 68.53 66.66 67.38 0.1M
2023-02-22 68.53 68.78 68.38 68.41 0.0M
2023-02-17 68.41 68.45 68.16 68.38 0.1M
2023-02-16 68.36 68.62 68.07 68.45 0.0M
2023-02-15 68.55 68.79 68.04 68.36 0.0M
2023-02-14 68.59 68.85 68.20 68.55 0.0M
2023-02-13 69.53 69.78 68.16 68.60 0.1M
2023-02-10 69.93 70.30 69.53 69.53 0.1M
2023-02-09 69.96 70.05 69.70 69.93 0.1M
2023-02-08 70.05 70.05 69.70 69.96 0.1M
2023-02-07 70.05 70.05 69.31 70.05 0.1M
2023-02-06 70.17 70.63 69.74 70.05 0.1M
2023-02-03 69.37 70.17 69.31 70.17 0.0M
2023-02-02 69.18 70.50 69.18 69.52 0.1M
2023-02-01 69.52 69.97 68.51 68.84 0.1M
2023-01-31 69.42 69.69 69.26 69.35 0.0M
2023-01-30 69.90 70.11 69.30 69.36 0.0M
2023-01-27 69.88 70.11 69.64 69.94 0.0M
2023-01-26 69.97 70.48 69.86 69.86 0.0M
2023-01-25 70.20 70.20 69.76 69.97 0.0M
2023-01-24 70.50 70.96 69.71 70.20 0.1M
2023-01-23 70.50 71.01 70.32 70.50 0.0M
2023-01-20 70.10 70.74 70.10 70.50 0.1M
2023-01-19 70.93 71.97 69.90 70.38 0.1M
2023-01-18 71.34 72.09 70.63 70.92 0.0M
2023-01-17 72.14 72.59 71.30 71.57 0.0M
2023-01-16 72.26 73.30 71.98 72.14 0.0M
2023-01-13 72.73 73.06 71.68 72.26 0.0M
2023-01-12 73.34 73.70 72.10 72.73 0.1M
2023-01-11 73.00 73.38 72.32 73.34 0.0M
2023-01-10 72.77 73.40 72.20 73.00 0.0M
2023-01-09 72.57 73.03 72.20 72.78 0.0M
2023-01-06 72.47 72.79 72.16 72.79 0.0M
2023-01-05 71.43 72.36 70.92 72.08 0.0M
2023-01-04 71.68 72.20 70.54 71.40 0.1M
2023-01-03 71.45 72.72 71.03 71.23 0.0M
2023-01-02 69.58 72.59 69.55 71.45 0.2M