Merito Cemiterios Fii - Fundo De Investimento Imobiliario (BVMF:MCEM11)
Brazil · Delayed Price · Currency is BRL 62.12
+0.12 (0.19%)
At close: Mar 13, 2026
BVMF:MCEM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 59.99 | 62.12 | 59.99 | 62.12 | 62.12 | 0.19% | 112 |
| Mar 12, 2026 | 62.08 | 63.08 | 62.00 | 62.00 | 62.00 | 0.08% | 413 |
| Mar 11, 2026 | 59.01 | 61.99 | 58.99 | 61.95 | 61.95 | -2.59% | 452 |
| Mar 10, 2026 | 63.97 | 63.97 | 58.02 | 63.60 | 63.60 | 1.03% | 535 |
| Mar 9, 2026 | 60.13 | 63.28 | 59.79 | 62.95 | 62.95 | 19.86% | 949 |
| Mar 6, 2026 | 58.67 | 60.92 | 52.52 | 52.52 | 52.52 | -13.90% | 1,100 |
| Mar 5, 2026 | 60.99 | 61.00 | 58.62 | 61.00 | 61.00 | 0.16% | 10 |
| Mar 4, 2026 | 64.96 | 64.99 | 60.65 | 60.90 | 60.90 | -6.87% | 1,521 |
| Mar 3, 2026 | 65.40 | 65.40 | 60.62 | 65.39 | 65.39 | -0.15% | 3 |
| Mar 2, 2026 | 64.36 | 65.49 | 64.36 | 65.49 | 65.49 | 1.76% | 143 |
| Feb 27, 2026 | 64.35 | 64.36 | 64.35 | 64.36 | 63.69 | -0.19% | 220 |
| Feb 25, 2026 | 62.68 | 64.54 | 62.27 | 64.48 | 63.81 | 5.76% | 658 |
| Feb 24, 2026 | 65.16 | 65.16 | 60.97 | 60.97 | 60.34 | -6.43% | 6,697 |
| Feb 23, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 64.48 | - | 300 |
| Feb 20, 2026 | 65.21 | 65.21 | 61.18 | 65.16 | 64.48 | -0.20% | 438 |
| Feb 19, 2026 | 65.47 | 65.47 | 61.03 | 65.29 | 64.61 | 0.26% | 3 |
| Feb 11, 2026 | 63.46 | 65.12 | 63.00 | 65.12 | 64.44 | 0.35% | 221 |
| Feb 10, 2026 | 64.99 | 64.99 | 64.89 | 64.89 | 64.21 | -0.17% | 732 |
| Feb 9, 2026 | 65.00 | 65.00 | 60.80 | 65.00 | 64.32 | - | 157 |
| Feb 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.32 | - | 216 |
| Feb 5, 2026 | 60.61 | 65.00 | 60.61 | 65.00 | 64.32 | 3.17% | 708 |
| Feb 4, 2026 | 60.57 | 63.00 | 60.57 | 63.00 | 62.34 | -1.13% | 6 |
| Feb 3, 2026 | 64.66 | 64.66 | 62.00 | 63.72 | 63.06 | -0.28% | 608 |
| Feb 2, 2026 | 64.78 | 64.78 | 62.00 | 63.90 | 63.23 | 2.40% | 1,307 |
| Jan 30, 2026 | 60.62 | 63.48 | 60.62 | 62.40 | 61.09 | -2.21% | 495 |
| Jan 29, 2026 | 63.00 | 63.81 | 57.38 | 63.81 | 62.47 | 0.38% | 3,539 |
| Jan 28, 2026 | 63.26 | 64.43 | 62.59 | 63.57 | 62.23 | 0.82% | 2,350 |
| Jan 27, 2026 | 66.26 | 66.26 | 63.05 | 63.05 | 61.72 | -4.84% | 1,611 |
| Jan 26, 2026 | 63.40 | 66.26 | 62.20 | 66.26 | 64.87 | 1.49% | 1,043 |
| Jan 23, 2026 | 63.40 | 65.29 | 63.40 | 65.29 | 63.92 | -0.23% | 560 |
| Jan 22, 2026 | 65.49 | 65.49 | 63.40 | 65.44 | 64.06 | 0.17% | 1,149 |
| Jan 21, 2026 | 63.31 | 65.36 | 63.25 | 65.33 | 63.96 | -1.40% | 2,888 |
| Jan 20, 2026 | 63.65 | 66.26 | 62.00 | 66.26 | 64.87 | 1.94% | 3,559 |
| Jan 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 63.63 | -1.87% | 1 |
| Jan 14, 2026 | 66.24 | 66.24 | 63.25 | 66.24 | 64.85 | -0.03% | 8 |
| Jan 13, 2026 | 66.23 | 66.26 | 63.01 | 66.26 | 64.87 | - | 719 |
| Jan 9, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 64.87 | 5.49% | 427 |
| Jan 8, 2026 | 65.49 | 66.23 | 62.71 | 62.81 | 61.49 | -1.87% | 825 |
| Jan 7, 2026 | 62.54 | 65.55 | 62.52 | 64.01 | 62.66 | -2.97% | 225 |
| Jan 6, 2026 | 66.08 | 66.08 | 64.00 | 65.97 | 64.58 | -0.39% | 1,229 |
| Jan 5, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | 64.84 | 1.11% | 1 |
| Dec 26, 2025 | 64.90 | 65.88 | 64.40 | 65.50 | 64.12 | 1.71% | 633 |
| Dec 23, 2025 | 64.90 | 64.90 | 63.38 | 64.40 | 63.05 | 7.26% | 306 |
| Dec 22, 2025 | 64.40 | 64.40 | 60.04 | 60.04 | 58.78 | -1.77% | 238 |
| Dec 19, 2025 | 63.49 | 64.47 | 61.12 | 61.12 | 59.83 | -5.17% | 278 |
| Dec 18, 2025 | 60.28 | 64.49 | 60.28 | 64.45 | 63.09 | 3.95% | 164 |
| Dec 17, 2025 | 63.74 | 64.65 | 59.02 | 62.00 | 60.70 | 1.01% | 580 |
| Dec 16, 2025 | 65.92 | 65.92 | 61.13 | 61.38 | 60.09 | -6.90% | 1,292 |
| Dec 15, 2025 | 65.00 | 65.93 | 62.77 | 65.93 | 64.54 | 5.10% | 1,018 |
| Dec 12, 2025 | 63.26 | 66.00 | 62.73 | 62.73 | 61.41 | -5.03% | 2,025 |