B3 · MCRE11 · stock
Maua Capital Real Estate Fundo De Investimento Imobiliario (MCRE11) stock price history
Every B3 trading session of Maua Capital Real Estate Fundo De Investimento Imobiliario from Nov 21, 2024 to Sep 28, 2026: 461 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.
MCRE11 adjusted close, 2024 to 2026
- R$9.19
- All time high, 2026
- R$9.23
- 52 week high, R$7.55 low
- 461
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
MCRE11 key facts
- Maua Capital Real Estate Fundo De Investimento Imobiliario (MCRE11) closed at R$7.60 on Sep 28, 2026 on B3.
- MCRE11's all time high close is R$9.19, set on Apr 24, 2026; its all time low close is R$5.18 on Dec 19, 2024.
- MCRE11's 52 week range is R$7.55 to R$9.23.
- MCRE11 returned -0.6% over the year to Sep 28, 2026.
- Since Nov 21, 2024 MCRE11 returned +23%, +12.0% a year compounded.
- MCRE11's deepest drawdown was -17.3% from Apr 24, 2026 to Sep 24, 2026.
- DataCedar holds 461 daily sessions of MCRE11 history from Nov 21, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MCRE11 price chart, 2024 to 2026
MCRE11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -12.4% |
| 6 months | -13.8% |
| Year to date | -8.1% |
| 1 year | -0.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 21, 2024 | +23.3% |
| Compound annual growth, 1.9 years | +12.0% |
MCRE11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.19 on Apr 24, 2026
- All time low close
- R$5.18 on Dec 19, 2024
- 52 week high
- R$9.23 on Apr 27, 2026
- 52 week low
- R$7.55 on Sep 25, 2026
- Deepest drawdown
- -17.3% from Apr 24, 2026 to Sep 24, 2026, not yet recovered
- Best single session
- +6.1% on Dec 23, 2024
- Worst single session
- -4.8% on Aug 20, 2026
- Volatility, 1 year annualised
- 17.2%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2025, +38%
- Worst calendar year
- 2025, +38%
MCRE11 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. 2024 starts on Nov 21, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.27 | R$9.23 | R$7.55 | R$7.60 | -8.1% | 64.8M | 185 |
| 2025 | R$6.01 | R$8.36 | R$5.53 | R$8.27 | +37.7% | 96.8M | 250 |
| 2024 | R$6.15 | R$6.32 | R$5.05 | R$6.01 | n/a | 19.2M | 26 |
MCRE11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$7.60 | -6.3% |
| August 2026 | R$8.11 | -4.0% |
| July 2026 | R$8.44 | -4.0% |
| June 2026 | R$8.79 | +0.0% |
| May 2026 | R$8.79 | -3.8% |
| April 2026 | R$9.14 | +4.4% |
| March 2026 | R$8.76 | -0.3% |
| February 2026 | R$8.79 | -1.3% |
| January 2026 | R$8.90 | +7.6% |
| December 2025 | R$8.27 | +6.4% |
| November 2025 | R$7.77 | +0.9% |
| October 2025 | R$7.70 | +0.8% |
About the MCRE11 data
Daily bars. 461 sessions from Nov 21, 2024 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 Nov 21, 2024, 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/MCRE11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MCCI11 Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios
- MCDC34 McDonald's Corporation
- MCLO11 Maua Capital Logistica Fundo De Investimento Imobiliario Responsabilidade Limitada
- MCOR34 Moody's Corporation
- MDIA3 M. Dias Branco S.A. Indústria e Comércio de Alimentos
- MDLZ34 Mondelez International, Inc.
- MDNE3 Moura Dubeux Engenharia S.A.
- MDTC34 Medtronic plc
Common questions
MCRE11 share price history
