Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 48.91
-1.35 (-2.69%)
Last updated: Jun 16, 2026, 3:00 PM GMT-3
BVMF:MFII11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 50.90 | 50.90 | 48.25 | 48.85 | - | -2.81% | 20,463 |
| Jun 15, 2026 | 45.45 | 51.22 | 45.45 | 50.26 | 50.26 | 11.69% | 252,271 |
| Jun 12, 2026 | 45.40 | 47.23 | 44.97 | 45.00 | 45.00 | -0.04% | 55,349 |
| Jun 11, 2026 | 45.76 | 46.44 | 45.00 | 45.02 | 45.02 | -1.03% | 41,708 |
| Jun 10, 2026 | 46.64 | 47.02 | 45.25 | 45.49 | 45.49 | -3.21% | 34,609 |
| Jun 9, 2026 | 48.15 | 48.53 | 46.07 | 47.00 | 47.00 | -2.33% | 32,203 |
| Jun 8, 2026 | 48.84 | 48.84 | 48.09 | 48.12 | 48.12 | -1.47% | 24,751 |
| Jun 5, 2026 | 48.87 | 49.60 | 48.65 | 48.84 | 48.84 | 0.37% | 23,702 |
| Jun 3, 2026 | 50.38 | 50.38 | 48.50 | 48.66 | 48.66 | -3.26% | 35,529 |
| Jun 2, 2026 | 49.91 | 50.45 | 48.56 | 50.30 | 50.30 | 1.21% | 32,083 |
| Jun 1, 2026 | 52.37 | 52.80 | 49.35 | 49.70 | 49.70 | -6.21% | 60,657 |
| May 29, 2026 | 54.10 | 54.18 | 53.20 | 53.90 | 52.99 | -0.17% | 30,437 |
| May 28, 2026 | 54.00 | 54.08 | 53.22 | 53.99 | 53.08 | 1.73% | 13,930 |
| May 27, 2026 | 54.14 | 54.32 | 53.07 | 53.07 | 52.17 | -0.99% | 18,805 |
| May 26, 2026 | 54.36 | 54.48 | 53.40 | 53.60 | 52.70 | -1.40% | 17,024 |
| May 25, 2026 | 53.66 | 54.60 | 53.28 | 54.36 | 53.44 | 2.18% | 16,236 |
| May 22, 2026 | 52.25 | 53.95 | 51.71 | 53.20 | 52.30 | 1.43% | 27,148 |
| May 21, 2026 | 52.60 | 52.83 | 52.24 | 52.45 | 51.56 | -0.29% | 16,926 |
| May 20, 2026 | 52.68 | 53.15 | 51.79 | 52.60 | 51.71 | 0.65% | 31,599 |
| May 19, 2026 | 53.75 | 53.89 | 52.21 | 52.26 | 51.38 | -2.68% | 33,197 |
| May 18, 2026 | 54.45 | 55.34 | 53.57 | 53.70 | 52.79 | -1.38% | 34,499 |
| May 15, 2026 | 54.61 | 55.05 | 54.10 | 54.45 | 53.53 | -0.31% | 51,444 |
| May 14, 2026 | 55.05 | 55.46 | 53.30 | 54.62 | 53.70 | -0.78% | 53,217 |
| May 13, 2026 | 56.41 | 56.92 | 55.04 | 55.05 | 54.12 | -2.06% | 39,579 |
| May 12, 2026 | 56.00 | 56.60 | 54.99 | 56.21 | 55.26 | 1.24% | 40,435 |
| May 11, 2026 | 59.65 | 60.72 | 55.21 | 55.52 | 54.58 | -6.66% | 79,665 |
| May 8, 2026 | 57.70 | 59.55 | 57.70 | 59.48 | 58.48 | 2.48% | 36,604 |
| May 7, 2026 | 59.90 | 59.90 | 58.04 | 58.04 | 57.06 | -2.94% | 42,723 |
| May 6, 2026 | 60.41 | 60.95 | 58.90 | 59.80 | 58.79 | -0.66% | 55,919 |
| May 5, 2026 | 60.87 | 61.59 | 59.57 | 60.20 | 59.18 | -1.87% | 51,806 |
| May 4, 2026 | 63.80 | 63.80 | 60.43 | 61.35 | 60.31 | -4.93% | 70,710 |
| Apr 30, 2026 | 68.00 | 68.79 | 64.53 | 65.44 | 63.44 | -6.02% | 121,700 |
| Apr 29, 2026 | 70.20 | 70.20 | 69.00 | 69.63 | 67.50 | -0.10% | 33,792 |
| Apr 28, 2026 | 71.34 | 71.34 | 69.49 | 69.70 | 67.57 | -1.44% | 36,057 |
| Apr 27, 2026 | 71.95 | 72.15 | 70.53 | 70.72 | 68.56 | -1.41% | 32,696 |
| Apr 24, 2026 | 71.49 | 72.05 | 70.00 | 71.73 | 69.54 | 0.52% | 41,502 |
| Apr 23, 2026 | 70.99 | 71.90 | 70.40 | 71.36 | 69.18 | 0.78% | 25,687 |
| Apr 22, 2026 | 70.00 | 70.99 | 69.50 | 70.81 | 68.65 | 1.16% | 23,422 |
| Apr 20, 2026 | 69.85 | 70.19 | 69.62 | 70.00 | 67.86 | 0.65% | 22,624 |
| Apr 17, 2026 | 69.30 | 69.64 | 68.97 | 69.55 | 67.42 | 0.55% | 18,395 |
| Apr 16, 2026 | 68.80 | 69.20 | 68.12 | 69.17 | 67.06 | 0.54% | 19,422 |
| Apr 15, 2026 | 67.98 | 68.99 | 67.80 | 68.80 | 66.70 | 1.24% | 39,239 |
| Apr 14, 2026 | 68.76 | 68.76 | 67.92 | 67.96 | 65.88 | -0.86% | 52,728 |
| Apr 13, 2026 | 68.74 | 68.83 | 68.11 | 68.55 | 66.46 | - | 41,169 |
| Apr 10, 2026 | 68.69 | 69.15 | 68.05 | 68.55 | 66.46 | -0.22% | 40,093 |
| Apr 9, 2026 | 68.99 | 69.43 | 68.49 | 68.70 | 66.60 | -0.01% | 32,067 |
| Apr 8, 2026 | 68.95 | 69.57 | 68.30 | 68.71 | 66.61 | -0.06% | 42,617 |
| Apr 7, 2026 | 69.61 | 69.97 | 68.50 | 68.75 | 66.65 | -1.26% | 41,106 |
| Apr 6, 2026 | 70.97 | 71.17 | 69.50 | 69.63 | 67.50 | -1.16% | 64,889 |
| Apr 2, 2026 | 70.20 | 71.08 | 69.68 | 70.45 | 68.30 | -0.10% | 32,563 |