Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 39.79
-0.82 (-2.02%)
At close: Sep 18, 2026
BVMF:MFII11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 40.47 | 41.00 | 40.47 | 40.61 | 40.61 | -1.67% | 10,573 |
| Sep 16, 2026 | 40.50 | 41.58 | 40.00 | 41.30 | 41.30 | - | 13,888 |
| Sep 15, 2026 | 39.24 | 41.90 | 39.24 | 41.30 | 41.30 | 3.28% | 28,671 |
| Sep 14, 2026 | 38.45 | 39.99 | 37.15 | 39.99 | 39.99 | 4.01% | 15,687 |
| Sep 11, 2026 | 37.30 | 39.51 | 37.30 | 38.45 | 38.45 | 2.92% | 9,700 |
| Sep 10, 2026 | 38.56 | 38.99 | 37.15 | 37.36 | 37.36 | -2.12% | 12,070 |
| Sep 9, 2026 | 40.00 | 40.00 | 38.15 | 38.17 | 38.17 | -4.96% | 14,390 |
| Sep 8, 2026 | 39.90 | 41.98 | 39.55 | 40.16 | 40.16 | 0.37% | 26,556 |
| Sep 4, 2026 | 36.78 | 40.45 | 36.51 | 40.01 | 40.01 | 8.78% | 45,709 |
| Sep 3, 2026 | 36.84 | 37.73 | 36.01 | 36.78 | 36.78 | 1.74% | 11,554 |
| Sep 2, 2026 | 34.86 | 37.93 | 34.85 | 36.15 | 36.15 | 3.29% | 15,959 |
| Sep 1, 2026 | 36.46 | 36.46 | 35.00 | 35.00 | 35.00 | -1.99% | 24,258 |
| Aug 31, 2026 | 36.65 | 36.99 | 36.01 | 36.01 | 35.71 | -0.52% | 23,728 |
| Aug 28, 2026 | 37.58 | 38.00 | 36.04 | 36.20 | 35.90 | -2.69% | 12,756 |
| Aug 27, 2026 | 39.55 | 39.55 | 36.20 | 37.20 | 36.89 | -5.08% | 12,390 |
| Aug 26, 2026 | 35.98 | 40.50 | 35.13 | 39.19 | 38.86 | 9.53% | 75,364 |
| Aug 25, 2026 | 31.57 | 35.78 | 31.57 | 35.78 | 35.48 | 12.87% | 50,234 |
| Aug 24, 2026 | 31.72 | 32.90 | 31.01 | 31.70 | 31.44 | 0.48% | 18,134 |
| Aug 21, 2026 | 30.60 | 32.00 | 30.60 | 31.55 | 31.29 | 3.44% | 18,329 |
| Aug 20, 2026 | 30.02 | 30.76 | 30.02 | 30.50 | 30.25 | 0.89% | 13,226 |
| Aug 19, 2026 | 30.50 | 31.12 | 29.97 | 30.23 | 29.98 | 0.37% | 24,632 |
| Aug 18, 2026 | 29.75 | 30.40 | 29.60 | 30.12 | 29.87 | 1.24% | 27,946 |
| Aug 17, 2026 | 30.60 | 30.95 | 29.55 | 29.75 | 29.50 | -2.78% | 24,039 |
| Aug 14, 2026 | 31.11 | 31.16 | 30.15 | 30.60 | 30.35 | -0.65% | 15,520 |
| Aug 13, 2026 | 31.19 | 32.37 | 30.10 | 30.80 | 30.54 | 0.92% | 71,805 |
| Aug 12, 2026 | 28.30 | 31.13 | 28.30 | 30.52 | 30.27 | 6.71% | 49,780 |
| Aug 11, 2026 | 28.71 | 29.00 | 28.21 | 28.60 | 28.36 | 0.63% | 25,154 |
| Aug 10, 2026 | 28.59 | 29.00 | 28.10 | 28.42 | 28.18 | -0.63% | 42,419 |
| Aug 7, 2026 | 29.19 | 29.19 | 28.60 | 28.60 | 28.36 | -0.69% | 19,798 |
| Aug 6, 2026 | 29.40 | 29.60 | 28.80 | 28.80 | 28.56 | -1.71% | 23,497 |
| Aug 5, 2026 | 30.59 | 30.59 | 29.22 | 29.30 | 29.06 | -4.44% | 48,955 |
| Aug 4, 2026 | 28.82 | 30.87 | 27.59 | 30.66 | 30.40 | 6.57% | 142,097 |
| Aug 3, 2026 | 28.94 | 31.50 | 27.40 | 28.77 | 28.53 | -41.11% | 204,461 |
| Jul 31, 2026 | 49.50 | 49.50 | 48.30 | 49.15 | 48.44 | 0.80% | 13,213 |
| Jul 30, 2026 | 49.06 | 49.48 | 48.21 | 48.76 | 48.06 | 0.95% | 10,639 |
| Jul 29, 2026 | 49.37 | 49.50 | 48.10 | 48.30 | 47.61 | -2.17% | 18,019 |
| Jul 28, 2026 | 50.00 | 50.39 | 48.77 | 49.37 | 48.66 | -1.18% | 21,802 |
| Jul 27, 2026 | 50.70 | 50.78 | 49.25 | 49.96 | 49.24 | -1.46% | 20,081 |
| Jul 24, 2026 | 51.25 | 51.77 | 50.41 | 50.70 | 49.97 | -0.98% | 14,873 |
| Jul 23, 2026 | 52.15 | 52.15 | 51.20 | 51.20 | 50.46 | -0.45% | 8,038 |
| Jul 22, 2026 | 52.73 | 52.73 | 51.30 | 51.43 | 50.69 | -1.21% | 8,856 |
| Jul 21, 2026 | 52.80 | 53.85 | 51.20 | 52.06 | 51.31 | -1.40% | 29,715 |
| Jul 20, 2026 | 53.15 | 53.15 | 52.58 | 52.80 | 52.04 | 0.17% | 6,589 |
| Jul 17, 2026 | 53.34 | 53.59 | 52.28 | 52.71 | 51.95 | -1.18% | 9,588 |
| Jul 16, 2026 | 52.00 | 53.81 | 51.81 | 53.34 | 52.57 | 3.05% | 15,084 |
| Jul 15, 2026 | 51.20 | 51.98 | 51.00 | 51.76 | 51.02 | 1.37% | 15,899 |
| Jul 14, 2026 | 51.51 | 51.51 | 50.81 | 51.06 | 50.33 | 0.18% | 13,150 |
| Jul 13, 2026 | 50.72 | 51.65 | 50.05 | 50.97 | 50.24 | 0.45% | 17,939 |
| Jul 10, 2026 | 49.70 | 50.97 | 49.70 | 50.74 | 50.01 | 2.22% | 13,582 |
| Jul 9, 2026 | 49.63 | 49.99 | 49.05 | 49.64 | 48.93 | 1.04% | 8,969 |