Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 29.19
-1.40 (-4.58%)
At close: Nov 3, 2026
BVMF:MFII11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 30.66 | 30.66 | 28.73 | 29.19 | 29.19 | -4.58% | 16,044 |
| Oct 30, 2026 | 32.43 | 32.70 | 30.17 | 30.89 | 30.59 | -3.80% | 22,484 |
| Oct 29, 2026 | 32.64 | 33.86 | 32.10 | 32.11 | 31.80 | -2.79% | 6,566 |
| Oct 28, 2026 | 34.40 | 34.76 | 32.48 | 33.03 | 32.71 | -4.07% | 9,808 |
| Oct 27, 2026 | 35.82 | 35.82 | 34.40 | 34.43 | 34.10 | -1.09% | 6,282 |
| Oct 26, 2026 | 36.00 | 36.00 | 33.75 | 34.81 | 34.47 | -8.39% | 20,750 |
| Oct 23, 2026 | 37.84 | 38.41 | 37.27 | 38.00 | 37.63 | 1.44% | 6,894 |
| Oct 22, 2026 | 37.85 | 37.85 | 37.02 | 37.46 | 37.10 | -1.16% | 8,541 |
| Oct 21, 2026 | 38.29 | 38.95 | 37.52 | 37.90 | 37.53 | -0.03% | 4,804 |
| Oct 20, 2026 | 38.79 | 39.00 | 37.91 | 37.91 | 37.54 | -2.17% | 9,704 |
| Oct 19, 2026 | 38.00 | 38.84 | 37.52 | 38.75 | 38.37 | 2.00% | 10,402 |
| Oct 16, 2026 | 37.00 | 38.54 | 36.50 | 37.99 | 37.62 | 2.68% | 5,411 |
| Oct 15, 2026 | 37.44 | 37.44 | 36.85 | 37.00 | 36.64 | -0.16% | 4,824 |
| Oct 14, 2026 | 38.10 | 38.10 | 36.86 | 37.06 | 36.70 | -1.33% | 6,050 |
| Oct 13, 2026 | 39.00 | 39.07 | 37.30 | 37.56 | 37.20 | -3.79% | 7,164 |
| Oct 9, 2026 | 39.12 | 39.94 | 38.63 | 39.04 | 38.66 | 3.80% | 11,757 |
| Oct 8, 2026 | 37.33 | 38.02 | 37.33 | 37.61 | 37.24 | 0.75% | 11,381 |
| Oct 7, 2026 | 35.75 | 37.80 | 35.75 | 37.33 | 36.97 | 1.58% | 7,634 |
| Oct 6, 2026 | 35.70 | 36.76 | 35.26 | 36.75 | 36.39 | 2.94% | 15,096 |
| Oct 5, 2026 | 36.20 | 38.72 | 35.11 | 35.70 | 35.35 | -1.38% | 11,791 |
| Oct 2, 2026 | 35.70 | 36.20 | 34.30 | 36.20 | 35.85 | 1.40% | 11,086 |
| Oct 1, 2026 | 36.35 | 37.08 | 34.25 | 35.70 | 35.35 | -3.77% | 15,774 |
| Sep 30, 2026 | 38.10 | 38.48 | 37.13 | 37.40 | 36.74 | -1.84% | 15,088 |
| Sep 29, 2026 | 37.52 | 38.38 | 37.50 | 38.10 | 37.43 | 1.14% | 4,884 |
| Sep 28, 2026 | 38.10 | 38.32 | 37.50 | 37.67 | 37.00 | -1.13% | 6,921 |
| Sep 25, 2026 | 38.41 | 38.51 | 37.52 | 38.10 | 37.43 | -0.81% | 9,191 |
| Sep 24, 2026 | 38.89 | 39.77 | 38.21 | 38.41 | 37.73 | -1.21% | 8,316 |
| Sep 23, 2026 | 40.00 | 40.05 | 38.80 | 38.88 | 38.19 | -2.80% | 9,886 |
| Sep 22, 2026 | 38.82 | 40.69 | 38.82 | 40.00 | 39.29 | 2.83% | 44,064 |
| Sep 21, 2026 | 39.78 | 40.00 | 38.71 | 38.90 | 38.21 | -2.24% | 26,918 |
| Sep 18, 2026 | 40.96 | 40.96 | 39.70 | 39.79 | 39.09 | -2.02% | 19,070 |
| Sep 17, 2026 | 40.47 | 41.00 | 40.47 | 40.61 | 39.89 | -1.67% | 10,573 |
| Sep 16, 2026 | 40.50 | 41.58 | 40.00 | 41.30 | 40.57 | - | 13,888 |
| Sep 15, 2026 | 39.24 | 41.90 | 39.24 | 41.30 | 40.57 | 3.28% | 28,671 |
| Sep 14, 2026 | 38.45 | 39.99 | 37.15 | 39.99 | 39.28 | 4.01% | 15,687 |
| Sep 11, 2026 | 37.30 | 39.51 | 37.30 | 38.45 | 37.77 | 2.92% | 9,700 |
| Sep 10, 2026 | 38.56 | 38.99 | 37.15 | 37.36 | 36.70 | -2.12% | 12,070 |
| Sep 9, 2026 | 40.00 | 40.00 | 38.15 | 38.17 | 37.50 | -4.96% | 14,390 |
| Sep 8, 2026 | 39.90 | 41.98 | 39.55 | 40.16 | 39.45 | 0.37% | 26,556 |
| Sep 4, 2026 | 36.78 | 40.45 | 36.51 | 40.01 | 39.30 | 8.78% | 45,709 |
| Sep 3, 2026 | 36.84 | 37.73 | 36.01 | 36.78 | 36.13 | 1.74% | 11,554 |
| Sep 2, 2026 | 34.86 | 37.93 | 34.85 | 36.15 | 35.51 | 3.29% | 15,959 |
| Sep 1, 2026 | 36.46 | 36.46 | 35.00 | 35.00 | 34.38 | -1.99% | 24,258 |
| Aug 31, 2026 | 36.65 | 36.99 | 36.01 | 36.01 | 35.08 | -0.52% | 23,728 |
| Aug 28, 2026 | 37.58 | 38.00 | 36.04 | 36.20 | 35.26 | -2.69% | 12,756 |
| Aug 27, 2026 | 39.55 | 39.55 | 36.20 | 37.20 | 36.24 | -5.08% | 12,390 |
| Aug 26, 2026 | 35.98 | 40.50 | 35.13 | 39.19 | 38.18 | 9.53% | 75,364 |
| Aug 25, 2026 | 31.57 | 35.78 | 31.57 | 35.78 | 34.86 | 12.87% | 50,234 |
| Aug 24, 2026 | 31.72 | 32.90 | 31.01 | 31.70 | 30.88 | 0.48% | 18,134 |
| Aug 21, 2026 | 30.60 | 32.00 | 30.60 | 31.55 | 30.73 | 3.44% | 18,329 |