B3 · MCLO11 · stock
Maua Capital Logistica Fundo De Investimento Imobiliario Responsabilidade Limitada (MCLO11) stock price history
Every B3 trading session of Maua Capital Logistica Fundo De Investimento Imobiliario Responsabilidade Limitada from Jan 17, 2025 to Nov 12, 2026: 451 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.
MCLO11 adjusted close, 2025 to 2026
- R$11.00
- All time high, 2026
- R$11.50
- 52 week high, R$7.47 low
- 451
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MCLO11 key facts
- Maua Capital Logistica Fundo De Investimento Imobiliario Responsabilidade Limitada (MCLO11) closed at R$10.37 on Nov 12, 2026 on B3.
- MCLO11's all time high close is R$11.00, set on Aug 6, 2026; its all time low close is R$8.51 on Jan 17, 2025.
- MCLO11's 52 week range is R$7.47 to R$11.50.
- MCLO11 returned +6.9% over the year to Nov 12, 2026.
- Since Jan 17, 2025 MCLO11 returned +22%, +11.5% a year compounded.
- MCLO11's deepest drawdown was -11.3% from Aug 6, 2026 to Nov 6, 2026.
- DataCedar holds 451 daily sessions of MCLO11 history from Jan 17, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MCLO11 price chart, 2025 to 2026
MCLO11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | -4.0% |
| 6 months | +9.5% |
| Year to date | +11.7% |
| 1 year | +6.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 17, 2025 | +21.8% |
| Compound annual growth, 1.8 years | +11.5% |
MCLO11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$11.00 on Aug 6, 2026
- All time low close
- R$8.51 on Jan 17, 2025
- 52 week high
- R$11.50 on Aug 6, 2026
- 52 week low
- R$7.47 on Jan 9, 2026
- Deepest drawdown
- -11.3% from Aug 6, 2026 to Nov 6, 2026, not yet recovered
- Best single session
- +9.0% on Dec 3, 2025
- Worst single session
- -7.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 39.2%
- Sessions closing higher, 1 year
- 30%
MCLO11 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. 2025 starts on Jan 17, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.67 | R$11.50 | R$7.47 | R$10.37 | +11.7% | 14.1M | 212 |
| 2025 | R$8.52 | R$10.06 | R$7.63 | R$9.29 | n/a | 26.2M | 239 |
MCLO11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$10.37 | +4.3% |
| October 2026 | R$9.94 | -4.1% |
| September 2026 | R$10.37 | -0.8% |
| August 2026 | R$10.45 | +0.2% |
| July 2026 | R$10.43 | +2.5% |
| June 2026 | R$10.17 | +2.2% |
| May 2026 | R$9.96 | +4.1% |
| April 2026 | R$9.57 | -0.9% |
| March 2026 | R$9.66 | +1.5% |
| February 2026 | R$9.51 | +0.7% |
| January 2026 | R$9.44 | +1.7% |
| December 2025 | R$9.29 | -2.5% |
About the MCLO11 data
Daily bars. 451 sessions from Jan 17, 2025 to Nov 12, 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 Nov 6, 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 Jan 17, 2025, 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/b3%3AMCLO11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MAXR11 Fundo De Investimentos Imobiliarios - Max Ret
- MBRF3 MBRF Global Foods Company S.A.
- MCCI11 Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios
- MCDC34 McDonald's Corporation
- MCOR34 Moody's Corporation
- MCRE11 Maua Capital Real Estate Fundo De Investimento Imobiliario
- MDIA3 M. Dias Branco S.A. Indústria e Comércio de Alimentos
- MDLZ34 Mondelez International, Inc.
Common questions
MCLO11 share price history
