B3 · MCCI11 · stock
Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios (MCCI11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios from Dec 10, 2019 to Sep 28, 2026: 1,692 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MCCI11 adjusted close, 2019 to 2026
- R$94.90
- All time high, 2026
- R$95.25
- 52 week high, R$77.03 low
- 1,692
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
MCCI11 key facts
- Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios (MCCI11) closed at R$94.00 on Sep 28, 2026 on B3.
- MCCI11's all time high close is R$94.90, set on Sep 18, 2026; its all time low close is R$43.46 on Mar 19, 2020.
- MCCI11's 52 week range is R$77.03 to R$95.25.
- MCCI11 returned +17.9% over the year to Sep 28, 2026 and +63.5% over five years.
- Since Dec 10, 2019 MCCI11 returned +56%, +6.8% a year compounded.
- MCCI11's deepest drawdown was -32.0% from Jan 10, 2020 to Mar 19, 2020.
- DataCedar holds 1,692 daily sessions of MCCI11 history from Dec 10, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MCCI11 price chart, 2019 to 2026
MCCI11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.0% |
| 3 months | +2.4% |
| 6 months | +5.6% |
| Year to date | +13.0% |
| 1 year | +17.9% |
| 3 years | +45.1% |
| 5 years | +63.5% |
| 10 years | n/a |
| Since Dec 10, 2019 | +56.2% |
| Compound annual growth, 6.8 years | +6.8% |
MCCI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$94.90 on Sep 18, 2026
- All time low close
- R$43.46 on Mar 19, 2020
- 52 week high
- R$95.25 on Sep 25, 2026
- 52 week low
- R$77.03 on Nov 25, 2025
- Deepest drawdown
- -32.0% from Jan 10, 2020 to Mar 19, 2020, recovered Jul 10, 2023
- Best single session
- +15.5% on Mar 25, 2020
- Worst single session
- -9.0% on Mar 19, 2020
- Volatility, 1 year annualised
- 10.8%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +30%
- Worst calendar year
- 2022, -5%
MCCI11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 10, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$84.01 | R$95.25 | R$82.41 | R$94.00 | +13.0% | 10.3M | 185 |
| 2025 | R$64.00 | R$84.41 | R$57.55 | R$83.18 | +30.0% | 8.9M | 250 |
| 2024 | R$67.51 | R$70.98 | R$55.76 | R$64.00 | -5.2% | 10.1M | 251 |
| 2023 | R$55.39 | R$69.46 | R$53.06 | R$67.51 | +21.9% | 11M | 248 |
| 2022 | R$58.54 | R$60.29 | R$53.22 | R$55.37 | -5.4% | 9.7M | 250 |
| 2021 | R$58.73 | R$60.83 | R$54.15 | R$58.54 | -0.2% | 9.8M | 247 |
| 2020 | R$61.69 | R$68.33 | R$33.73 | R$58.66 | -5.3% | 5.3M | 248 |
| 2019 | R$59.18 | R$62.55 | R$58.99 | R$61.98 | n/a | 723.4K | 13 |
MCCI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$94.00 | -0.6% |
| August 2026 | R$94.59 | +1.9% |
| July 2026 | R$92.79 | +1.5% |
| June 2026 | R$91.43 | -0.5% |
| May 2026 | R$91.91 | +0.3% |
| April 2026 | R$91.68 | +4.1% |
| March 2026 | R$88.04 | -1.1% |
| February 2026 | R$89.03 | +2.6% |
| January 2026 | R$86.81 | +4.4% |
| December 2025 | R$83.18 | +5.5% |
| November 2025 | R$78.83 | -0.2% |
| October 2025 | R$78.94 | -1.1% |
About the MCCI11 data
Daily bars. 1,692 sessions from Dec 10, 2019 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MCCI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MAPT4 Cemepe Investimentos S.A.
- MATD3 Hospital Mater Dei S.A.
- MAXR11 Fundo De Investimentos Imobiliarios - Max Ret
- MBRF3 MBRF Global Foods Company S.A.
- MCDC34 McDonald's Corporation
- MCLO11 Maua Capital Logistica Fundo De Investimento Imobiliario Responsabilidade Limitada
- MCOR34 Moody's Corporation
- MCRE11 Maua Capital Real Estate Fundo De Investimento Imobiliario
Common questions
MCCI11 share price history
