InvestB3
← InícioComparar

MCLO11

FII MCLO

R$ 10,44
-0,10% no dia

No mês

-0,10%

No ano

+4,92%

12 meses

-0,48%

Desde 01/2025

+4,40%

Leitura técnica

viés de alta
baixaneutroalta
Tendência de longo prazo+2.4% vs. média de 200 pregõesalta
Tendência de médio prazo+0.2% vs. média de 50 pregõesneutro
Cruzamento de médias (50 × 200)média curta acima da longaalta
MACDhistograma negativobaixa
RSI (14)RSI 47neutro
Momento (6 meses)+0.5% no períodoneutro
Bandas de Bollingerdentro das bandasneutro

Nos últimos 4 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido -5.3% em MCLO11, contra +3.7% de quem só comprou e segurou (5 trocas). Comprar e segurar teria sido melhor nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 08/09/2025. Cotações com atraso (fim de dia).

Histórico diário (200)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 10,34R$ 10,34R$ 10,44R$ 10,44-0,10%102
02/09/2026R$ 10,35R$ 10,34R$ 10,45R$ 10,450,00%567
01/09/2026R$ 10,37R$ 10,35R$ 10,45R$ 10,450,00%56
31/08/2026R$ 10,45R$ 10,38R$ 10,45R$ 10,450,00%342.879
21/08/2026R$ 10,45R$ 10,45R$ 10,45R$ 10,450,00%150
19/08/2026R$ 10,49R$ 10,45R$ 10,49R$ 10,45-0,38%250
18/08/2026R$ 10,49R$ 10,49R$ 10,49R$ 10,49-1,04%700
17/08/2026R$ 10,36R$ 10,00R$ 10,80R$ 10,60-1,85%8.437
12/08/2026R$ 10,36R$ 10,34R$ 10,84R$ 10,80-0,74%162
11/08/2026R$ 10,26R$ 10,25R$ 10,88R$ 10,880,00%2.014
10/08/2026R$ 10,22R$ 10,22R$ 10,88R$ 10,88-1,00%2
07/08/2026R$ 10,61R$ 10,61R$ 10,99R$ 10,99-0,09%15
06/08/2026R$ 10,35R$ 10,35R$ 11,50R$ 11,00+5,36%3.011
04/08/2026R$ 10,45R$ 10,44R$ 10,45R$ 10,44-0,57%134
31/07/2026R$ 10,44R$ 10,23R$ 10,50R$ 10,50+0,57%2.261.819
29/07/2026R$ 10,44R$ 10,44R$ 10,44R$ 10,44-1,51%12.803
27/07/2026R$ 9,93R$ 9,93R$ 10,60R$ 10,60+0,95%4
22/07/2026R$ 10,43R$ 10,43R$ 10,50R$ 10,50+0,96%164.992
20/07/2026R$ 10,30R$ 9,96R$ 10,44R$ 10,40-0,38%1.008
17/07/2026R$ 10,00R$ 9,93R$ 10,44R$ 10,44+0,10%65
15/07/2026R$ 10,00R$ 10,00R$ 10,43R$ 10,43-0,10%33
14/07/2026R$ 10,00R$ 10,00R$ 10,44R$ 10,44+0,48%3
13/07/2026R$ 10,18R$ 10,18R$ 10,39R$ 10,39+1,96%291.981
10/07/2026R$ 10,19R$ 10,19R$ 10,19R$ 10,190,00%2
09/07/2026R$ 10,03R$ 10,03R$ 10,19R$ 10,19-0,97%2
08/07/2026R$ 10,34R$ 10,29R$ 10,34R$ 10,29-1,44%20
07/07/2026R$ 10,44R$ 10,44R$ 10,44R$ 10,44+3,67%7
06/07/2026R$ 10,44R$ 9,06R$ 10,44R$ 10,07+0,90%12.462
03/07/2026R$ 9,98R$ 9,98R$ 9,98R$ 9,98-4,95%2
02/07/2026R$ 10,00R$ 10,00R$ 10,50R$ 10,50+0,57%40.041
01/07/2026R$ 10,44R$ 10,44R$ 10,44R$ 10,44+0,38%2
30/06/2026R$ 10,43R$ 10,38R$ 10,44R$ 10,40-0,29%33
29/06/2026R$ 10,00R$ 9,99R$ 10,43R$ 10,43+0,58%209
26/06/2026R$ 9,92R$ 9,92R$ 10,37R$ 10,37-0,77%2
25/06/2026R$ 10,45R$ 10,45R$ 10,45R$ 10,450,00%15
24/06/2026R$ 10,49R$ 10,25R$ 10,49R$ 10,45-0,38%117.089
23/06/2026R$ 9,92R$ 9,92R$ 10,98R$ 10,49-0,10%880.065
19/06/2026R$ 9,92R$ 9,92R$ 10,50R$ 10,50+0,38%101
18/06/2026R$ 10,46R$ 10,46R$ 10,46R$ 10,46-0,38%48.000
16/06/2026R$ 10,00R$ 9,95R$ 10,50R$ 10,50+4,48%5.786
15/06/2026R$ 10,22R$ 10,05R$ 10,22R$ 10,05-2,24%5
11/06/2026R$ 10,27R$ 10,27R$ 10,28R$ 10,28-0,87%30
10/06/2026R$ 9,99R$ 9,99R$ 10,37R$ 10,37+1,57%12
09/06/2026R$ 10,21R$ 10,21R$ 10,21R$ 10,21+2,20%30.000
05/06/2026R$ 9,99R$ 9,98R$ 9,99R$ 9,990,00%10.001
03/06/2026R$ 9,56R$ 9,56R$ 9,99R$ 9,99-2,44%603
02/06/2026R$ 10,23R$ 10,23R$ 10,25R$ 10,24-0,10%489.965
29/05/2026R$ 10,30R$ 10,25R$ 10,30R$ 10,25-0,68%10.590
28/05/2026R$ 9,99R$ 9,56R$ 10,32R$ 10,32+3,30%10.175
27/05/2026R$ 10,29R$ 9,50R$ 10,30R$ 9,99-2,92%159
26/05/2026R$ 10,21R$ 10,21R$ 10,29R$ 10,29-0,39%2
25/05/2026R$ 10,36R$ 10,05R$ 10,36R$ 10,33-0,29%15.002
22/05/2026R$ 9,74R$ 9,46R$ 10,49R$ 10,36+8,82%80.004
21/05/2026R$ 9,61R$ 9,48R$ 9,75R$ 9,52-2,36%365
20/05/2026R$ 9,49R$ 9,49R$ 9,75R$ 9,75+0,52%23
19/05/2026R$ 9,65R$ 9,47R$ 9,70R$ 9,70-0,51%1.949
18/05/2026R$ 9,46R$ 9,46R$ 9,75R$ 9,750,00%21
15/05/2026R$ 9,45R$ 9,44R$ 9,75R$ 9,75+0,62%21.240
14/05/2026R$ 9,70R$ 9,47R$ 9,70R$ 9,69-0,41%512
13/05/2026R$ 9,36R$ 9,36R$ 9,74R$ 9,73-0,21%6
12/05/2026R$ 9,74R$ 9,21R$ 9,75R$ 9,75+0,62%10.139
11/05/2026R$ 9,75R$ 9,68R$ 9,75R$ 9,69-0,62%75
08/05/2026R$ 9,76R$ 9,72R$ 9,76R$ 9,75-1,61%1.029
07/05/2026R$ 9,85R$ 9,80R$ 9,91R$ 9,91+0,61%2.540
06/05/2026R$ 9,85R$ 9,85R$ 9,85R$ 9,85-0,61%3
05/05/2026R$ 9,91R$ 9,90R$ 9,91R$ 9,910,00%72
04/05/2026R$ 9,82R$ 9,82R$ 9,91R$ 9,91-0,10%62
30/04/2026R$ 9,90R$ 9,90R$ 9,92R$ 9,920,00%403.863
29/04/2026R$ 9,90R$ 9,90R$ 9,92R$ 9,920,00%19
28/04/2026R$ 9,91R$ 9,82R$ 9,92R$ 9,92-0,20%254
27/04/2026R$ 9,95R$ 9,94R$ 9,95R$ 9,94-4,42%546
24/04/2026R$ 9,77R$ 9,77R$ 10,40R$ 10,40+6,67%501
23/04/2026R$ 9,81R$ 9,62R$ 9,81R$ 9,75-2,30%6.335
22/04/2026R$ 9,76R$ 9,76R$ 9,98R$ 9,98-4,50%2
20/04/2026R$ 9,99R$ 9,99R$ 10,45R$ 10,45-0,10%384.755
17/04/2026R$ 10,46R$ 10,46R$ 10,46R$ 10,46+5,13%1
14/04/2026R$ 9,94R$ 9,94R$ 9,95R$ 9,950,00%1.112
13/04/2026R$ 9,66R$ 9,61R$ 9,95R$ 9,950,00%2.679
10/04/2026R$ 9,94R$ 9,81R$ 9,95R$ 9,95+0,10%1.014
09/04/2026R$ 9,41R$ 9,41R$ 10,14R$ 9,94+0,20%1.972.133
07/04/2026R$ 9,92R$ 9,92R$ 9,92R$ 9,92-0,70%58
06/04/2026R$ 9,99R$ 9,90R$ 9,99R$ 9,990,00%2.043
02/04/2026R$ 9,90R$ 9,90R$ 9,99R$ 9,99-0,89%1.015
31/03/2026R$ 10,08R$ 10,08R$ 10,08R$ 10,080,00%56
25/03/2026R$ 10,08R$ 10,08R$ 10,08R$ 10,08+0,10%5
24/03/2026R$ 10,07R$ 10,07R$ 10,07R$ 10,070,00%1
23/03/2026R$ 10,00R$ 9,88R$ 10,07R$ 10,07-0,10%1.697
16/03/2026R$ 10,00R$ 10,00R$ 10,08R$ 10,08+0,10%299.622
13/03/2026R$ 10,07R$ 10,07R$ 10,07R$ 10,070,00%1
12/03/2026R$ 10,10R$ 9,89R$ 10,10R$ 10,07-0,10%9
11/03/2026R$ 9,88R$ 9,88R$ 10,08R$ 10,08+0,40%10
10/03/2026R$ 10,01R$ 10,01R$ 10,04R$ 10,04+0,30%101
09/03/2026R$ 10,00R$ 9,95R$ 10,12R$ 10,01-4,30%200.222
06/03/2026R$ 9,92R$ 9,92R$ 10,46R$ 10,46+5,87%17
05/03/2026R$ 9,93R$ 9,43R$ 10,29R$ 9,88-0,50%375
04/03/2026R$ 10,23R$ 9,92R$ 10,38R$ 9,93-2,46%25.119
03/03/2026R$ 10,27R$ 9,93R$ 10,27R$ 10,18-0,97%1.465
02/03/2026R$ 10,00R$ 9,91R$ 10,34R$ 10,28+2,80%642
27/02/2026R$ 9,71R$ 9,71R$ 10,05R$ 10,00-4,58%20.532
26/02/2026R$ 9,80R$ 9,50R$ 10,48R$ 10,48+4,90%39.338
25/02/2026R$ 10,00R$ 9,81R$ 10,00R$ 9,99-0,10%180
24/02/2026R$ 10,00R$ 9,99R$ 10,00R$ 10,00-3,66%5.070
23/02/2026R$ 10,38R$ 10,38R$ 10,38R$ 10,38+4,22%771.000
20/02/2026R$ 9,96R$ 9,95R$ 9,96R$ 9,96+0,10%753
19/02/2026R$ 9,96R$ 9,95R$ 9,96R$ 9,95-0,10%804.157
18/02/2026R$ 9,95R$ 9,95R$ 9,96R$ 9,96-0,40%42
12/02/2026R$ 10,01R$ 9,92R$ 10,28R$ 10,00-4,67%291
11/02/2026R$ 10,00R$ 9,94R$ 10,49R$ 10,49+5,64%202.214
10/02/2026R$ 9,93R$ 9,93R$ 9,93R$ 9,93-0,10%30.333
09/02/2026R$ 9,90R$ 9,90R$ 9,94R$ 9,94-0,40%120
06/02/2026R$ 10,09R$ 9,95R$ 10,09R$ 9,980,00%206
05/02/2026R$ 9,90R$ 9,90R$ 9,98R$ 9,98-1,09%113
04/02/2026R$ 10,10R$ 9,97R$ 10,10R$ 10,09-0,10%5.085
03/02/2026R$ 10,10R$ 10,00R$ 10,10R$ 10,10+1,00%21.107
02/02/2026R$ 9,95R$ 9,95R$ 10,02R$ 10,00-0,20%5.010
31/01/2026R$ 10,29R$ 10,02R$ 10,29R$ 10,02+0,70%104
29/01/2026R$ 10,00R$ 9,95R$ 10,09R$ 9,95-4,23%23.018
28/01/2026R$ 10,05R$ 10,00R$ 10,39R$ 10,39-0,38%5.011
27/01/2026R$ 10,05R$ 10,05R$ 10,43R$ 10,43+4,30%3.722
26/01/2026R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%124
23/01/2026R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%35
22/01/2026R$ 9,96R$ 9,96R$ 10,00R$ 10,000,00%1.576
21/01/2026R$ 10,34R$ 9,96R$ 10,34R$ 10,00-3,29%2.045
20/01/2026R$ 10,38R$ 9,96R$ 10,38R$ 10,34-0,48%20.061
19/01/2026R$ 10,39R$ 10,39R$ 10,39R$ 10,39+3,90%95
16/01/2026R$ 10,00R$ 10,00R$ 10,00R$ 10,00-3,75%195
15/01/2026R$ 9,97R$ 9,97R$ 10,39R$ 10,39+3,90%20.003
14/01/2026R$ 9,78R$ 9,78R$ 10,46R$ 10,00-4,40%901.016
13/01/2026R$ 10,46R$ 10,46R$ 10,46R$ 10,46+3,05%1
12/01/2026R$ 9,75R$ 9,75R$ 10,15R$ 10,150,00%396.765
09/01/2026R$ 9,76R$ 7,93R$ 10,15R$ 10,15-0,29%6.051
07/01/2026R$ 10,19R$ 10,18R$ 10,19R$ 10,18+2,11%1.470.595
06/01/2026R$ 9,95R$ 9,95R$ 9,97R$ 9,97+0,20%22.081
05/01/2026R$ 10,49R$ 9,95R$ 10,49R$ 9,95-3,96%4.178
03/01/2026R$ 10,39R$ 10,36R$ 10,39R$ 10,36+4,12%3.085
30/12/2025R$ 10,44R$ 9,95R$ 10,44R$ 9,95-4,88%13.040
29/12/2025R$ 10,01R$ 9,95R$ 10,46R$ 10,46+4,60%5
26/12/2025R$ 10,49R$ 9,96R$ 10,49R$ 10,00-3,38%169
23/12/2025R$ 10,38R$ 10,35R$ 10,38R$ 10,35-0,39%294.168
22/12/2025R$ 10,00R$ 9,97R$ 10,39R$ 10,39+4,42%970.002
19/12/2025R$ 9,96R$ 9,95R$ 10,38R$ 9,95-5,15%6.278
18/12/2025R$ 10,45R$ 10,00R$ 10,49R$ 10,49+0,10%99.115
17/12/2025R$ 10,49R$ 9,95R$ 10,49R$ 10,48+5,33%490.198
16/12/2025R$ 10,49R$ 9,95R$ 10,49R$ 9,95-5,15%10.235
15/12/2025R$ 10,49R$ 10,49R$ 10,49R$ 10,49+5,43%1
12/12/2025R$ 9,95R$ 9,95R$ 9,95R$ 9,95-0,50%1.008
11/12/2025R$ 10,01R$ 9,95R$ 10,50R$ 10,00-0,99%5.229
10/12/2025R$ 10,01R$ 9,95R$ 10,39R$ 10,10-2,70%7.370
08/12/2025R$ 10,39R$ 9,86R$ 10,39R$ 10,38-1,61%6.659
06/12/2025R$ 10,01R$ 10,00R$ 10,55R$ 10,550,00%25.135
04/12/2025R$ 10,03R$ 10,00R$ 10,55R$ 10,55-2,22%1.478.854
03/12/2025R$ 10,79R$ 10,79R$ 10,79R$ 10,79+8,99%1
01/12/2025R$ 9,91R$ 9,90R$ 10,29R$ 9,90-3,88%2.253
29/11/2025R$ 9,90R$ 9,90R$ 10,30R$ 10,30-5,33%8.933
27/11/2025R$ 9,93R$ 9,93R$ 10,88R$ 10,88+7,72%474.457
26/11/2025R$ 10,11R$ 10,10R$ 10,11R$ 10,10-0,10%2
25/11/2025R$ 10,11R$ 10,11R$ 10,11R$ 10,11-0,79%444
21/11/2025R$ 10,19R$ 10,19R$ 10,19R$ 10,19+1,90%3
19/11/2025R$ 10,19R$ 10,00R$ 10,19R$ 10,00-2,44%4.203
18/11/2025R$ 10,25R$ 10,25R$ 10,25R$ 10,25+0,59%1
17/11/2025R$ 10,30R$ 10,00R$ 10,39R$ 10,19-6,26%57.187
14/11/2025R$ 10,87R$ 10,87R$ 10,87R$ 10,87+3,62%1
12/11/2025R$ 10,49R$ 10,49R$ 10,49R$ 10,490,00%40
11/11/2025R$ 10,00R$ 10,00R$ 10,49R$ 10,49+1,94%15.003
06/11/2025R$ 10,29R$ 10,29R$ 10,29R$ 10,29+0,49%7
04/11/2025R$ 10,24R$ 10,00R$ 10,24R$ 10,24+2,40%39
03/11/2025R$ 10,02R$ 10,00R$ 10,24R$ 10,00-3,38%3.106
31/10/2025R$ 10,00R$ 9,99R$ 10,35R$ 10,35+0,10%8.212
30/10/2025R$ 10,29R$ 10,00R$ 10,34R$ 10,34+3,40%110
29/10/2025R$ 10,29R$ 10,00R$ 10,29R$ 10,000,00%299
28/10/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,00+0,30%198
27/10/2025R$ 10,00R$ 9,97R$ 10,14R$ 9,97-0,30%2.356
24/10/2025R$ 10,00R$ 9,99R$ 10,19R$ 10,00-2,82%287.457
23/10/2025R$ 10,03R$ 10,03R$ 10,29R$ 10,29+0,10%1.001
22/10/2025R$ 10,00R$ 10,00R$ 10,29R$ 10,28+2,80%251
21/10/2025R$ 10,38R$ 9,98R$ 10,38R$ 10,00-3,66%307.676
20/10/2025R$ 10,00R$ 10,00R$ 10,38R$ 10,38+1,86%11.142
17/10/2025R$ 10,39R$ 10,00R$ 10,39R$ 10,19-2,86%5.288
16/10/2025R$ 9,97R$ 9,97R$ 10,49R$ 10,49+5,22%21
15/10/2025R$ 10,01R$ 9,97R$ 10,17R$ 9,970,00%3.149
14/10/2025R$ 9,97R$ 9,96R$ 10,29R$ 9,97-2,16%4.197
10/10/2025R$ 10,20R$ 9,94R$ 10,20R$ 10,19-0,10%22
09/10/2025R$ 10,00R$ 9,91R$ 10,20R$ 10,20+2,00%254.124
08/10/2025R$ 10,00R$ 10,00R$ 10,00R$ 10,000,00%10.000
07/10/2025R$ 10,01R$ 10,00R$ 10,01R$ 10,000,00%11
06/10/2025R$ 10,20R$ 10,00R$ 10,20R$ 10,00-1,96%12.157
03/10/2025R$ 10,19R$ 10,19R$ 10,20R$ 10,20+0,10%249
02/10/2025R$ 10,19R$ 10,19R$ 10,19R$ 10,19-0,20%490.680
30/09/2025R$ 10,19R$ 9,92R$ 10,21R$ 10,21-0,20%134.004
26/09/2025R$ 10,01R$ 10,00R$ 10,23R$ 10,23+0,39%50.472
25/09/2025R$ 10,00R$ 10,00R$ 10,19R$ 10,190,00%3
24/09/2025R$ 10,01R$ 9,82R$ 10,22R$ 10,19+1,90%30.213
23/09/2025R$ 10,01R$ 10,00R$ 10,01R$ 10,000,00%10.104
20/09/2025R$ 10,01R$ 9,77R$ 10,39R$ 10,00-4,12%119.956
16/09/2025R$ 10,00R$ 10,00R$ 10,44R$ 10,43+1,26%40.005
15/09/2025R$ 10,30R$ 10,30R$ 10,30R$ 10,30+3,00%74.498
12/09/2025R$ 10,33R$ 9,79R$ 10,49R$ 10,00-3,75%206.146
11/09/2025R$ 10,39R$ 10,39R$ 10,39R$ 10,390,00%1
09/09/2025R$ 10,39R$ 10,39R$ 10,39R$ 10,390,00%20
08/09/2025R$ 10,41R$ 10,39R$ 10,41R$ 10,39-0,95%15

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 0,9638 / cota · yield 9,23%
TipoValor / cotaData-comPagamento
DividendoR$ 0,0705/08/202612/08/2026
DividendoR$ 0,150103/07/202610/07/2026
DividendoR$ 0,0703/06/202611/06/2026
DividendoR$ 0,0706/05/202613/05/2026
DividendoR$ 0,0706/04/202613/04/2026
DividendoR$ 0,0704/03/202611/03/2026
DividendoR$ 0,09504/02/202611/02/2026
DividendoR$ 0,094906/01/202613/01/2026
DividendoR$ 0,094503/12/202510/12/2025
DividendoR$ 0,084905/11/202512/11/2025
DividendoR$ 0,094503/10/202510/10/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.