Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 75.93
-0.56 (-0.73%)
Last updated: Mar 5, 2026, 1:19 PM GMT-3
BVMF:MFII11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 76.60 | 76.65 | 75.76 | 75.93 | - | -0.73% | 9,813 |
| Mar 4, 2026 | 76.73 | 76.73 | 75.95 | 76.49 | 76.49 | 0.12% | 20,836 |
| Mar 3, 2026 | 77.30 | 77.30 | 76.11 | 76.40 | 76.40 | -1.11% | 20,436 |
| Mar 2, 2026 | 76.66 | 77.90 | 76.66 | 77.26 | 77.26 | -1.24% | 17,330 |
| Feb 27, 2026 | 78.50 | 78.70 | 77.55 | 78.23 | 77.18 | -0.15% | 41,540 |
| Feb 26, 2026 | 78.05 | 78.45 | 77.52 | 78.35 | 77.30 | 0.38% | 21,364 |
| Feb 25, 2026 | 78.45 | 78.50 | 77.22 | 78.05 | 77.00 | 0.30% | 26,589 |
| Feb 24, 2026 | 78.20 | 78.30 | 77.25 | 77.82 | 76.78 | -0.10% | 37,921 |
| Feb 23, 2026 | 77.80 | 78.42 | 77.09 | 77.90 | 76.85 | 0.52% | 22,743 |
| Feb 20, 2026 | 77.39 | 77.75 | 76.81 | 77.50 | 76.46 | 0.39% | 13,101 |
| Feb 19, 2026 | 76.85 | 77.41 | 76.60 | 77.20 | 76.16 | 0.51% | 29,328 |
| Feb 18, 2026 | 77.10 | 77.15 | 76.40 | 76.81 | 75.78 | -0.31% | 19,653 |
| Feb 13, 2026 | 77.00 | 77.10 | 76.53 | 77.05 | 76.02 | 0.33% | 18,456 |
| Feb 12, 2026 | 77.28 | 77.28 | 76.33 | 76.80 | 75.77 | -0.43% | 21,950 |
| Feb 11, 2026 | 77.51 | 77.53 | 76.80 | 77.13 | 76.09 | -0.25% | 22,097 |
| Feb 10, 2026 | 77.03 | 77.50 | 76.25 | 77.32 | 76.28 | 0.42% | 25,132 |
| Feb 9, 2026 | 77.50 | 78.10 | 76.13 | 77.00 | 75.97 | -1.36% | 26,634 |
| Feb 6, 2026 | 78.05 | 78.10 | 77.40 | 78.06 | 77.01 | 0.08% | 25,052 |
| Feb 5, 2026 | 77.44 | 78.60 | 77.44 | 78.00 | 76.95 | 0.26% | 24,786 |
| Feb 4, 2026 | 78.10 | 78.10 | 77.27 | 77.80 | 76.76 | -0.52% | 17,561 |
| Feb 3, 2026 | 78.00 | 78.42 | 77.60 | 78.21 | 77.16 | -0.31% | 21,022 |
| Feb 2, 2026 | 79.01 | 79.53 | 77.50 | 78.45 | 77.40 | -2.98% | 32,579 |
| Jan 30, 2026 | 80.15 | 81.00 | 79.40 | 80.86 | 78.74 | 1.58% | 31,502 |
| Jan 29, 2026 | 80.96 | 80.96 | 79.22 | 79.60 | 77.51 | -1.55% | 16,339 |
| Jan 28, 2026 | 80.89 | 80.89 | 78.72 | 80.85 | 78.73 | 0.19% | 25,425 |
| Jan 27, 2026 | 81.00 | 81.25 | 79.70 | 80.70 | 78.58 | 0.32% | 17,859 |
| Jan 26, 2026 | 79.80 | 80.90 | 79.00 | 80.44 | 78.33 | 0.80% | 24,969 |
| Jan 23, 2026 | 78.80 | 79.80 | 78.50 | 79.80 | 77.71 | 1.28% | 16,463 |
| Jan 22, 2026 | 77.30 | 79.48 | 76.61 | 78.79 | 76.72 | 1.97% | 44,867 |
| Jan 21, 2026 | 76.94 | 77.27 | 76.70 | 77.27 | 75.24 | 0.35% | 13,173 |
| Jan 20, 2026 | 76.82 | 77.00 | 75.80 | 77.00 | 74.98 | 0.40% | 20,894 |
| Jan 19, 2026 | 75.77 | 76.84 | 75.76 | 76.69 | 74.68 | 1.13% | 21,183 |
| Jan 16, 2026 | 75.89 | 76.03 | 75.50 | 75.83 | 73.84 | 0.24% | 18,028 |
| Jan 15, 2026 | 75.50 | 76.00 | 75.46 | 75.65 | 73.67 | 0.20% | 21,166 |
| Jan 14, 2026 | 75.27 | 75.79 | 75.27 | 75.50 | 73.52 | 0.05% | 12,742 |
| Jan 13, 2026 | 75.00 | 75.64 | 74.77 | 75.46 | 73.48 | 0.69% | 32,078 |
| Jan 12, 2026 | 75.24 | 75.24 | 74.75 | 74.94 | 72.97 | -0.12% | 12,163 |
| Jan 9, 2026 | 75.24 | 75.24 | 74.80 | 75.03 | 73.06 | -0.03% | 10,396 |
| Jan 8, 2026 | 75.24 | 75.24 | 74.82 | 75.05 | 73.08 | -0.03% | 11,019 |
| Jan 7, 2026 | 75.29 | 75.29 | 74.85 | 75.07 | 73.10 | -0.17% | 15,319 |
| Jan 6, 2026 | 75.00 | 75.20 | 74.55 | 75.20 | 73.23 | 0.11% | 13,630 |
| Jan 5, 2026 | 75.59 | 75.59 | 74.81 | 75.12 | 73.15 | 0.08% | 9,713 |
| Jan 2, 2026 | 76.70 | 76.70 | 74.72 | 75.06 | 73.09 | -2.33% | 21,798 |
| Dec 30, 2025 | 76.10 | 76.90 | 75.99 | 76.85 | 73.79 | 1.15% | 16,020 |
| Dec 29, 2025 | 75.50 | 76.00 | 75.39 | 75.98 | 72.96 | 0.65% | 12,500 |
| Dec 26, 2025 | 75.09 | 75.75 | 74.60 | 75.49 | 72.49 | 0.79% | 46,151 |
| Dec 23, 2025 | 75.29 | 75.52 | 74.72 | 74.90 | 71.92 | - | 19,475 |
| Dec 22, 2025 | 74.88 | 75.29 | 74.24 | 74.90 | 71.92 | 0.50% | 25,222 |
| Dec 19, 2025 | 75.00 | 75.45 | 74.53 | 74.53 | 71.56 | -0.41% | 17,214 |
| Dec 18, 2025 | 74.35 | 74.94 | 74.26 | 74.84 | 71.86 | 0.70% | 13,668 |