Skip to main content
logo
Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil flag Brazil · Delayed Price · Currency is BRL
75.06
-0.72 (-0.95%)
At close: Jan 2, 2026

BVMF:MFII11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202675.2975.2974.8575.0775.07-0.17%15,319
Jan 6, 202675.0075.2074.5575.2075.200.11%13,630
Jan 5, 202675.5975.5974.8175.1275.120.08%9,713
Jan 2, 202676.7076.7074.7275.0675.06-2.33%21,798
Dec 30, 202576.1076.9075.9976.8575.781.15%16,020
Dec 29, 202575.5076.0075.3975.9874.920.65%12,500
Dec 26, 202575.0975.7574.6075.4974.440.79%46,151
Dec 23, 202575.2975.5274.7274.9073.86-19,475
Dec 22, 202574.8875.2974.2474.9073.860.50%25,222
Dec 19, 202575.0075.4574.5374.5373.49-0.41%17,214
Dec 18, 202574.3574.9474.2674.8473.800.70%13,668
Dec 17, 202574.7074.9974.3274.3273.29-0.38%11,141
Dec 16, 202574.3875.0474.3174.6073.560.32%21,771
Dec 15, 202574.4574.5074.2374.3673.32-0.12%24,565
Dec 12, 202574.1474.4774.0274.4573.410.49%16,093
Dec 11, 202574.2374.4274.0574.0973.06-0.01%9,176
Dec 10, 202574.1774.4073.9974.1073.070.03%19,929
Dec 9, 202574.3174.3173.9774.0873.05-0.31%10,424
Dec 8, 202574.4774.4773.9874.3173.28-0.21%24,352
Dec 5, 202574.0974.5074.0974.4773.430.51%20,289
Dec 4, 202574.6474.6474.0574.0973.06-0.42%15,595
Dec 3, 202574.5874.6074.1074.4073.360.40%16,183
Dec 2, 202574.6374.6373.9874.1073.07-0.07%15,500
Dec 1, 202575.3875.3874.0474.1573.12-2.61%36,693
Nov 28, 202575.7476.3175.5476.1474.020.53%22,909
Nov 27, 202575.8976.1875.2175.7473.64-0.20%23,665
Nov 26, 202575.9975.9975.2075.8973.78-0.07%14,027
Nov 25, 202576.2376.2375.1675.9473.83-0.45%21,600
Nov 24, 202576.1876.2975.0076.2874.160.13%20,370
Nov 21, 202576.0376.4875.0076.1874.060.90%15,101
Nov 19, 202576.0476.2075.3575.5073.40-0.71%21,871
Nov 18, 202576.3976.7575.5676.0473.93-0.11%18,955
Nov 17, 202576.5076.5075.7976.1274.01-0.52%13,718
Nov 14, 202576.0577.1075.7676.5274.390.62%17,150
Nov 13, 202576.5476.8175.7076.0573.94-0.85%19,114
Nov 12, 202577.1577.3476.5076.7074.57-0.58%16,005
Nov 11, 202576.8077.1576.8077.1575.010.46%14,977
Nov 10, 202576.2076.9975.9576.8074.671.31%17,582
Nov 7, 202576.1976.5575.8075.8173.70-9,373
Nov 6, 202576.4476.6475.8175.8173.70-0.82%9,472
Nov 5, 202575.5676.5575.5476.4474.321.02%15,473
Nov 4, 202575.8075.9775.2075.6773.57-0.41%16,832
Nov 3, 202576.0276.1575.5475.9873.87-1.68%15,261
Oct 31, 202576.5577.2976.3077.2874.091.18%16,543
Oct 30, 202576.6276.7676.1276.3873.23-0.68%14,453
Oct 29, 202576.2876.9976.0076.9073.730.54%29,834
Oct 28, 202576.4076.8076.0676.4973.340.25%23,790
Oct 27, 202576.4076.4075.8976.3073.15-0.13%20,810
Oct 24, 202576.3976.7676.1076.4073.25-0.59%15,577
Oct 23, 202576.8377.0476.2976.8573.68-0.32%27,116