Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 81.18
+0.32 (0.40%)
At close: Aug 26, 2025
BVMF:MFII11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 81.00 | 81.28 | 80.50 | 81.18 | - | 0.40% | 17,687 |
| Aug 26, 2025 | 80.60 | 80.86 | 80.51 | 80.86 | - | 0.26% | 8,275 |
| Aug 25, 2025 | 79.93 | 80.90 | 79.80 | 80.65 | - | 0.90% | 23,158 |
| Aug 22, 2025 | 80.02 | 80.02 | 79.75 | 79.93 | - | -0.09% | 6,215 |
| Aug 21, 2025 | 79.73 | 80.09 | 79.71 | 80.00 | - | 0.34% | 3,717 |
| Aug 20, 2025 | 79.80 | 79.83 | 79.03 | 79.73 | - | -0.13% | 8,118 |
| Aug 19, 2025 | 80.00 | 80.13 | 79.32 | 79.83 | - | 0.09% | 6,450 |
| Aug 18, 2025 | 79.62 | 79.86 | 79.01 | 79.76 | - | 0.20% | 11,191 |
| Aug 15, 2025 | 79.81 | 79.85 | 79.51 | 79.60 | - | -0.29% | 7,577 |
| Aug 14, 2025 | 80.20 | 80.20 | 79.58 | 79.83 | - | -0.08% | 5,390 |
| Aug 13, 2025 | 79.99 | 80.29 | 79.07 | 79.89 | - | -0.11% | 8,962 |
| Aug 12, 2025 | 80.49 | 80.49 | 79.50 | 79.98 | - | -0.63% | 9,725 |
| Aug 11, 2025 | 80.56 | 80.59 | 79.83 | 80.49 | - | 0.05% | 6,189 |
| Aug 8, 2025 | 79.13 | 80.45 | 79.13 | 80.45 | - | 0.51% | 7,149 |
| Aug 7, 2025 | 79.34 | 80.04 | 79.20 | 80.04 | - | 0.88% | 3,873 |
| Aug 6, 2025 | 80.19 | 80.19 | 79.00 | 79.34 | - | -0.70% | 7,318 |
| Aug 5, 2025 | 80.24 | 80.24 | 79.29 | 79.90 | - | -0.29% | 6,663 |
| Aug 4, 2025 | 80.25 | 80.25 | 79.30 | 80.13 | - | -0.09% | 18,979 |
| Aug 1, 2025 | 80.49 | 80.49 | 79.29 | 80.20 | - | -1.17% | 6,572 |
| Jul 31, 2025 | 81.86 | 81.86 | 80.93 | 81.15 | - | -0.81% | 8,897 |
| Jul 30, 2025 | 81.69 | 81.89 | 80.46 | 81.81 | - | 0.48% | 8,825 |
| Jul 29, 2025 | 80.30 | 81.70 | 80.00 | 81.42 | - | 1.37% | 12,729 |
| Jul 28, 2025 | 80.33 | 80.33 | 79.96 | 80.32 | - | -0.04% | 13,879 |
| Jul 25, 2025 | 80.33 | 80.35 | 79.90 | 80.35 | - | 0.04% | 8,124 |
| Jul 24, 2025 | 80.35 | 80.35 | 79.92 | 80.32 | - | 0.25% | 6,973 |
| Jul 23, 2025 | 80.50 | 80.50 | 79.89 | 80.12 | - | -0.47% | 9,086 |
| Jul 22, 2025 | 80.49 | 80.50 | 79.95 | 80.50 | - | 0.15% | 11,376 |
| Jul 21, 2025 | 80.29 | 80.50 | 79.97 | 80.38 | - | 0.10% | 12,832 |
| Jul 18, 2025 | 80.34 | 80.34 | 79.82 | 80.30 | - | -0.05% | 10,977 |
| Jul 17, 2025 | 80.44 | 80.55 | 80.00 | 80.34 | - | - | 9,157 |
| Jul 16, 2025 | 80.76 | 80.76 | 80.00 | 80.34 | - | 0.05% | 8,603 |
| Jul 15, 2025 | 80.20 | 80.40 | 79.97 | 80.30 | - | 0.12% | 10,184 |
| Jul 14, 2025 | 80.33 | 80.50 | 80.01 | 80.20 | - | -0.19% | 10,346 |
| Jul 11, 2025 | 79.97 | 80.47 | 79.93 | 80.35 | - | 0.48% | 12,923 |
| Jul 10, 2025 | 80.00 | 80.39 | 79.92 | 79.97 | - | -0.29% | 9,118 |
| Jul 9, 2025 | 80.38 | 80.43 | 80.02 | 80.20 | - | 0.12% | 6,742 |
| Jul 8, 2025 | 80.40 | 80.49 | 80.07 | 80.10 | - | -0.37% | 7,942 |
| Jul 7, 2025 | 80.52 | 80.89 | 80.05 | 80.40 | - | -0.02% | 15,682 |
| Jul 4, 2025 | 80.19 | 80.42 | 80.07 | 80.42 | - | 0.30% | 8,514 |
| Jul 3, 2025 | 80.40 | 80.41 | 80.10 | 80.18 | - | -0.30% | 12,519 |
| Jul 2, 2025 | 80.99 | 80.99 | 80.10 | 80.42 | - | -0.69% | 9,960 |
| Jul 1, 2025 | 80.97 | 81.44 | 80.15 | 80.98 | - | -1.18% | 9,141 |
| Jun 30, 2025 | 81.44 | 81.95 | 81.12 | 81.95 | - | 1.05% | 15,368 |
| Jun 27, 2025 | 80.84 | 81.20 | 80.00 | 81.10 | - | 0.32% | 12,199 |
| Jun 26, 2025 | 81.79 | 81.80 | 80.78 | 80.84 | - | -0.58% | 9,815 |
| Jun 25, 2025 | 81.00 | 81.31 | 80.71 | 81.31 | - | 0.15% | 13,821 |
| Jun 24, 2025 | 81.33 | 81.33 | 80.70 | 81.19 | - | 0.36% | 6,963 |
| Jun 23, 2025 | 81.46 | 81.48 | 80.00 | 80.90 | - | -0.71% | 16,429 |
| Jun 20, 2025 | 81.30 | 81.98 | 81.18 | 81.48 | - | -0.62% | 8,078 |
| Jun 18, 2025 | 81.35 | 81.99 | 80.70 | 81.99 | - | 0.97% | 17,022 |