Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 76.52
+0.47 (0.62%)
At close: Nov 14, 2025
BVMF:MFII11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 76.05 | 77.10 | 75.76 | 76.52 | 76.52 | 0.62% | 17,150 |
| Nov 13, 2025 | 76.54 | 76.81 | 75.76 | 76.05 | 76.05 | -0.85% | 19,114 |
| Nov 12, 2025 | 77.15 | 77.34 | 76.60 | 76.70 | 76.70 | -0.58% | 16,005 |
| Nov 11, 2025 | 76.80 | 77.15 | 76.80 | 77.15 | 77.15 | 0.46% | 14,977 |
| Nov 10, 2025 | 76.20 | 76.99 | 75.95 | 76.80 | 76.80 | 1.31% | 17,582 |
| Nov 7, 2025 | 76.19 | 76.55 | 75.80 | 75.81 | 75.81 | - | 9,373 |
| Nov 6, 2025 | 76.44 | 76.64 | 75.81 | 75.81 | 75.81 | -0.82% | 9,472 |
| Nov 5, 2025 | 75.67 | 76.55 | 75.54 | 76.44 | 76.44 | 1.02% | 15,473 |
| Nov 4, 2025 | 75.80 | 75.97 | 75.20 | 75.67 | 75.67 | -0.41% | 16,832 |
| Nov 3, 2025 | 76.02 | 76.15 | 75.54 | 75.98 | 75.98 | -1.68% | 15,261 |
| Oct 31, 2025 | 76.55 | 77.29 | 76.30 | 77.28 | 76.21 | 1.18% | 22,046 |
| Oct 30, 2025 | 76.62 | 76.76 | 76.12 | 76.38 | 75.32 | -0.68% | 14,453 |
| Oct 29, 2025 | 76.28 | 76.99 | 76.00 | 76.90 | 75.82 | 0.54% | 29,834 |
| Oct 28, 2025 | 76.40 | 76.80 | 76.06 | 76.49 | 75.42 | 0.25% | 23,790 |
| Oct 27, 2025 | 76.40 | 76.40 | 75.89 | 76.30 | 75.23 | -0.13% | 20,810 |
| Oct 24, 2025 | 76.39 | 76.76 | 76.10 | 76.40 | 75.33 | -0.59% | 16,501 |
| Oct 23, 2025 | 76.83 | 77.04 | 76.29 | 76.85 | 75.77 | -0.32% | 27,116 |
| Oct 22, 2025 | 76.98 | 77.25 | 76.40 | 77.10 | 76.02 | 0.19% | 12,657 |
| Oct 21, 2025 | 76.65 | 77.08 | 76.10 | 76.95 | 75.87 | 0.40% | 19,722 |
| Oct 20, 2025 | 76.89 | 76.95 | 75.97 | 76.64 | 75.57 | -0.01% | 16,924 |
| Oct 17, 2025 | 76.05 | 76.68 | 75.94 | 76.65 | 75.58 | 0.63% | 15,870 |
| Oct 16, 2025 | 76.21 | 76.50 | 76.05 | 76.17 | 75.10 | -0.04% | 15,545 |
| Oct 15, 2025 | 76.95 | 77.09 | 76.20 | 76.20 | 75.13 | -0.77% | 13,419 |
| Oct 14, 2025 | 76.25 | 77.01 | 76.25 | 76.79 | 75.71 | 0.77% | 26,713 |
| Oct 13, 2025 | 76.91 | 77.00 | 76.00 | 76.20 | 75.13 | -0.92% | 20,720 |
| Oct 10, 2025 | 76.37 | 77.10 | 76.16 | 76.91 | 75.83 | 0.54% | 16,097 |
| Oct 9, 2025 | 76.43 | 76.99 | 76.31 | 76.50 | 75.43 | - | 10,264 |
| Oct 8, 2025 | 76.15 | 77.03 | 75.94 | 76.50 | 75.43 | 0.08% | 14,511 |
| Oct 7, 2025 | 76.88 | 77.15 | 76.00 | 76.44 | 75.37 | -0.60% | 13,396 |
| Oct 6, 2025 | 77.32 | 77.77 | 76.32 | 76.90 | 75.82 | -0.54% | 18,577 |
| Oct 3, 2025 | 78.02 | 78.20 | 77.15 | 77.32 | 76.24 | -0.85% | 11,612 |
| Oct 2, 2025 | 78.69 | 78.79 | 77.50 | 77.98 | 76.89 | -0.91% | 15,171 |
| Oct 1, 2025 | 79.29 | 79.35 | 78.46 | 78.70 | 77.60 | -2.21% | 19,174 |
| Sep 30, 2025 | 79.48 | 80.51 | 79.41 | 80.48 | 79.35 | 1.23% | 28,978 |
| Sep 29, 2025 | 79.90 | 79.90 | 79.31 | 79.50 | 77.33 | 0.18% | 8,135 |
| Sep 26, 2025 | 79.44 | 80.05 | 79.10 | 79.36 | 77.20 | -0.11% | 14,977 |
| Sep 25, 2025 | 79.99 | 79.99 | 79.15 | 79.45 | 77.28 | -0.48% | 16,991 |
| Sep 24, 2025 | 79.52 | 79.96 | 79.15 | 79.83 | 77.65 | 0.25% | 14,757 |
| Sep 23, 2025 | 79.75 | 79.75 | 79.00 | 79.63 | 77.46 | 0.05% | 12,644 |
| Sep 22, 2025 | 79.53 | 80.09 | 78.90 | 79.59 | 77.42 | -0.51% | 11,832 |
| Sep 19, 2025 | 79.37 | 80.05 | 79.00 | 80.00 | 77.82 | 0.64% | 14,496 |
| Sep 18, 2025 | 79.99 | 80.00 | 78.50 | 79.49 | 77.32 | -0.54% | 17,189 |
| Sep 17, 2025 | 79.73 | 79.95 | 78.60 | 79.92 | 77.74 | 0.64% | 16,567 |
| Sep 16, 2025 | 79.30 | 79.77 | 79.19 | 79.41 | 77.24 | 0.20% | 9,639 |
| Sep 15, 2025 | 78.40 | 79.29 | 78.39 | 79.25 | 77.09 | 1.10% | 11,894 |
| Sep 12, 2025 | 78.70 | 78.90 | 78.20 | 78.39 | 76.25 | -0.13% | 16,811 |
| Sep 11, 2025 | 78.98 | 79.04 | 78.40 | 78.49 | 76.35 | -0.44% | 12,726 |
| Sep 10, 2025 | 79.43 | 79.43 | 78.70 | 78.84 | 76.69 | -0.03% | 13,194 |
| Sep 9, 2025 | 79.31 | 79.50 | 78.80 | 78.86 | 76.71 | -0.47% | 17,438 |
| Sep 8, 2025 | 79.27 | 79.62 | 79.15 | 79.23 | 77.07 | -0.05% | 8,744 |