Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 78.00
+0.20 (0.26%)
At close: Feb 5, 2026
BVMF:MFII11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 78.05 | 78.10 | 77.40 | 78.06 | 78.06 | 0.08% | 25,052 |
| Feb 5, 2026 | 77.44 | 78.60 | 77.44 | 78.00 | 78.00 | 0.26% | 24,786 |
| Feb 4, 2026 | 78.10 | 78.10 | 77.27 | 77.80 | 77.80 | -0.52% | 17,561 |
| Feb 3, 2026 | 78.00 | 78.42 | 77.60 | 78.21 | 78.21 | -0.31% | 21,022 |
| Feb 2, 2026 | 79.01 | 79.53 | 77.50 | 78.45 | 78.45 | -2.98% | 32,579 |
| Jan 30, 2026 | 80.15 | 81.00 | 79.40 | 80.86 | 79.81 | 1.58% | 31,502 |
| Jan 29, 2026 | 80.96 | 80.96 | 79.22 | 79.60 | 78.57 | -1.55% | 16,339 |
| Jan 28, 2026 | 80.89 | 80.89 | 78.72 | 80.85 | 79.80 | 0.19% | 25,425 |
| Jan 27, 2026 | 81.00 | 81.25 | 79.70 | 80.70 | 79.65 | 0.32% | 17,859 |
| Jan 26, 2026 | 79.80 | 80.90 | 79.00 | 80.44 | 79.40 | 0.80% | 24,969 |
| Jan 23, 2026 | 78.80 | 79.80 | 78.50 | 79.80 | 78.76 | 1.28% | 16,463 |
| Jan 22, 2026 | 77.30 | 79.48 | 76.61 | 78.79 | 77.77 | 1.97% | 44,867 |
| Jan 21, 2026 | 76.94 | 77.27 | 76.70 | 77.27 | 76.27 | 0.35% | 13,173 |
| Jan 20, 2026 | 76.82 | 77.00 | 75.80 | 77.00 | 76.00 | 0.40% | 20,894 |
| Jan 19, 2026 | 75.77 | 76.84 | 75.76 | 76.69 | 75.69 | 1.13% | 21,183 |
| Jan 16, 2026 | 75.89 | 76.03 | 75.50 | 75.83 | 74.85 | 0.24% | 18,028 |
| Jan 15, 2026 | 75.50 | 76.00 | 75.46 | 75.65 | 74.67 | 0.20% | 21,166 |
| Jan 14, 2026 | 75.27 | 75.79 | 75.27 | 75.50 | 74.52 | 0.05% | 12,742 |
| Jan 13, 2026 | 75.00 | 75.64 | 74.77 | 75.46 | 74.48 | 0.69% | 32,078 |
| Jan 12, 2026 | 75.24 | 75.24 | 74.75 | 74.94 | 73.97 | -0.12% | 12,163 |
| Jan 9, 2026 | 75.24 | 75.24 | 74.80 | 75.03 | 74.06 | -0.03% | 10,396 |
| Jan 8, 2026 | 75.24 | 75.24 | 74.82 | 75.05 | 74.08 | -0.03% | 11,019 |
| Jan 7, 2026 | 75.29 | 75.29 | 74.85 | 75.07 | 74.10 | -0.17% | 15,319 |
| Jan 6, 2026 | 75.00 | 75.20 | 74.55 | 75.20 | 74.22 | 0.11% | 13,630 |
| Jan 5, 2026 | 75.59 | 75.59 | 74.81 | 75.12 | 74.14 | 0.08% | 9,713 |
| Jan 2, 2026 | 76.70 | 76.70 | 74.72 | 75.06 | 74.09 | -2.33% | 21,798 |
| Dec 30, 2025 | 76.10 | 76.90 | 75.99 | 76.85 | 74.80 | 1.15% | 16,020 |
| Dec 29, 2025 | 75.50 | 76.00 | 75.39 | 75.98 | 73.95 | 0.65% | 12,500 |
| Dec 26, 2025 | 75.09 | 75.75 | 74.60 | 75.49 | 73.47 | 0.79% | 46,151 |
| Dec 23, 2025 | 75.29 | 75.52 | 74.72 | 74.90 | 72.90 | - | 19,475 |
| Dec 22, 2025 | 74.88 | 75.29 | 74.24 | 74.90 | 72.90 | 0.50% | 25,222 |
| Dec 19, 2025 | 75.00 | 75.45 | 74.53 | 74.53 | 72.54 | -0.41% | 17,214 |
| Dec 18, 2025 | 74.35 | 74.94 | 74.26 | 74.84 | 72.84 | 0.70% | 13,668 |
| Dec 17, 2025 | 74.70 | 74.99 | 74.32 | 74.32 | 72.33 | -0.38% | 11,141 |
| Dec 16, 2025 | 74.38 | 75.04 | 74.31 | 74.60 | 72.61 | 0.32% | 21,771 |
| Dec 15, 2025 | 74.45 | 74.50 | 74.23 | 74.36 | 72.37 | -0.12% | 24,565 |
| Dec 12, 2025 | 74.14 | 74.47 | 74.02 | 74.45 | 72.46 | 0.49% | 16,093 |
| Dec 11, 2025 | 74.23 | 74.42 | 74.05 | 74.09 | 72.11 | -0.01% | 9,176 |
| Dec 10, 2025 | 74.17 | 74.40 | 73.99 | 74.10 | 72.12 | 0.03% | 19,929 |
| Dec 9, 2025 | 74.31 | 74.31 | 73.97 | 74.08 | 72.10 | -0.31% | 10,424 |
| Dec 8, 2025 | 74.47 | 74.47 | 73.98 | 74.31 | 72.32 | -0.21% | 24,352 |
| Dec 5, 2025 | 74.09 | 74.50 | 74.09 | 74.47 | 72.48 | 0.51% | 20,289 |
| Dec 4, 2025 | 74.64 | 74.64 | 74.05 | 74.09 | 72.11 | -0.42% | 15,595 |
| Dec 3, 2025 | 74.58 | 74.60 | 74.10 | 74.40 | 72.41 | 0.40% | 16,183 |
| Dec 2, 2025 | 74.63 | 74.63 | 73.98 | 74.10 | 72.12 | -0.07% | 15,500 |
| Dec 1, 2025 | 75.38 | 75.38 | 74.04 | 74.15 | 72.17 | -2.61% | 36,693 |
| Nov 28, 2025 | 75.74 | 76.31 | 75.54 | 76.14 | 73.06 | 0.53% | 22,909 |
| Nov 27, 2025 | 75.89 | 76.18 | 75.21 | 75.74 | 72.68 | -0.20% | 23,665 |
| Nov 26, 2025 | 75.99 | 75.99 | 75.20 | 75.89 | 72.82 | -0.07% | 14,027 |
| Nov 25, 2025 | 76.23 | 76.23 | 75.16 | 75.94 | 72.87 | -0.45% | 21,600 |