Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 78.39
-0.10 (-0.13%)
At close: Sep 12, 2025
BVMF:MFII11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 79.73 | 79.95 | 78.60 | 79.92 | - | 0.64% | 16,510 |
| Sep 16, 2025 | 79.30 | 79.77 | 79.19 | 79.41 | - | 0.20% | 9,639 |
| Sep 15, 2025 | 78.40 | 79.29 | 78.39 | 79.25 | - | 1.10% | 11,894 |
| Sep 12, 2025 | 78.70 | 78.90 | 78.20 | 78.39 | - | -0.13% | 16,811 |
| Sep 11, 2025 | 78.98 | 79.04 | 78.40 | 78.49 | - | -0.44% | 12,726 |
| Sep 10, 2025 | 79.43 | 79.43 | 78.70 | 78.84 | - | -0.03% | 13,194 |
| Sep 9, 2025 | 79.31 | 79.50 | 78.80 | 78.86 | - | -0.47% | 17,438 |
| Sep 8, 2025 | 79.27 | 79.62 | 79.15 | 79.23 | - | -0.05% | 8,744 |
| Sep 5, 2025 | 79.55 | 79.70 | 79.00 | 79.27 | - | -0.34% | 12,691 |
| Sep 4, 2025 | 79.60 | 79.88 | 79.25 | 79.54 | - | -0.01% | 9,967 |
| Sep 3, 2025 | 79.98 | 80.47 | 79.40 | 79.55 | - | 0.18% | 15,758 |
| Sep 2, 2025 | 79.69 | 80.10 | 79.39 | 79.41 | - | -0.75% | 17,212 |
| Sep 1, 2025 | 80.50 | 80.58 | 79.95 | 80.01 | - | -2.13% | 8,390 |
| Aug 29, 2025 | 81.58 | 82.11 | 81.28 | 81.75 | - | 0.18% | 22,175 |
| Aug 28, 2025 | 81.59 | 81.60 | 81.05 | 81.60 | - | 0.52% | 14,291 |
| Aug 27, 2025 | 81.00 | 81.28 | 80.50 | 81.18 | - | 0.40% | 17,690 |
| 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 |