Skip to main content
logo
Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil flag Brazil · Delayed Price · Currency is BRL
76.50
0.00 (0.00%)
At close: Oct 9, 2025

BVMF:MFII11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202576.3777.1076.1676.9176.910.54%16,083
Oct 9, 202576.4376.9976.3176.5076.50-10,264
Oct 8, 202576.1577.0375.9476.5076.500.08%14,511
Oct 7, 202576.8877.1576.0076.4476.44-0.60%13,396
Oct 6, 202577.3277.7776.3276.9076.90-0.54%18,577
Oct 3, 202578.0278.2077.1577.3277.32-0.85%11,612
Oct 2, 202578.6978.7977.5077.9877.98-0.91%15,171
Oct 1, 202579.2979.3578.4678.7078.70-2.21%19,174
Sep 30, 202579.4880.5179.4180.4879.411.23%28,978
Sep 29, 202579.9079.9079.3179.5078.440.18%8,135
Sep 26, 202579.4480.0579.1079.3678.29-0.11%14,977
Sep 25, 202579.9979.9979.1579.4578.38-0.48%16,991
Sep 24, 202579.5279.9679.1579.8378.760.25%14,757
Sep 23, 202579.7579.7579.0079.6378.560.05%12,644
Sep 22, 202579.5380.0978.9079.5978.52-0.51%11,832
Sep 19, 202579.3780.0579.0080.0078.920.64%14,496
Sep 18, 202579.9980.0078.5079.4978.42-0.54%17,189
Sep 17, 202579.7379.9578.6079.9278.840.64%16,567
Sep 16, 202579.3079.7779.1979.4178.340.20%9,639
Sep 15, 202578.4079.2978.3979.2578.181.10%11,894
Sep 12, 202578.7078.9078.2078.3977.34-0.13%16,811
Sep 11, 202578.9879.0478.4078.4977.43-0.44%12,726
Sep 10, 202579.4379.4378.7078.8477.78-0.03%13,194
Sep 9, 202579.3179.5078.8078.8677.80-0.47%17,438
Sep 8, 202579.2779.6279.1579.2378.16-0.05%8,744
Sep 5, 202579.5579.7079.0079.2778.20-0.34%12,691
Sep 4, 202579.6079.8879.2579.5478.47-0.01%9,967
Sep 3, 202579.9880.4779.4079.5578.480.18%15,758
Sep 2, 202579.6980.1079.3979.4178.34-0.75%17,212
Sep 1, 202580.5080.5879.9580.0178.93-2.13%8,390
Aug 29, 202581.5882.1181.2881.7580.650.18%22,175
Aug 28, 202581.5981.6081.0581.6079.460.52%14,291
Aug 27, 202581.0081.2880.5081.1879.050.40%17,690
Aug 26, 202580.6080.8680.5180.8678.740.26%8,275
Aug 25, 202579.9380.9079.8080.6578.530.90%23,158
Aug 22, 202580.0280.0279.7579.9377.83-0.09%6,215
Aug 21, 202579.7380.0979.7180.0077.900.34%3,717
Aug 20, 202579.8079.8379.0379.7377.64-0.13%8,118
Aug 19, 202580.0080.1379.3279.8377.730.09%6,450
Aug 18, 202579.6279.8679.0179.7677.660.20%11,191
Aug 15, 202579.8179.8579.5179.6077.51-0.29%7,577
Aug 14, 202580.2080.2079.5879.8377.73-0.08%5,390
Aug 13, 202579.9980.2979.0779.8977.79-0.11%8,962
Aug 12, 202580.4980.4979.5079.9877.88-0.63%9,725
Aug 11, 202580.5680.5979.8380.4978.380.05%6,189
Aug 8, 202579.1380.4579.1380.4578.340.51%7,149
Aug 7, 202579.3480.0479.2080.0477.940.88%3,873
Aug 6, 202580.1980.1979.0079.3477.26-0.70%7,318
Aug 5, 202580.2480.2479.2979.9077.80-0.29%6,663
Aug 4, 202580.2580.2579.3080.1378.03-0.09%18,979