Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 59.80
-0.40 (-0.66%)
At close: May 6, 2026
BVMF:MFII11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 60.41 | 60.95 | 58.90 | 59.80 | 59.80 | -0.66% | 55,968 |
| May 5, 2026 | 60.87 | 61.59 | 59.57 | 60.20 | 60.20 | -1.87% | 51,806 |
| May 4, 2026 | 63.80 | 63.80 | 60.43 | 61.35 | 61.35 | -6.25% | 70,710 |
| Apr 30, 2026 | 68.00 | 68.79 | 64.53 | 65.44 | 64.53 | -6.02% | 121,700 |
| Apr 29, 2026 | 70.20 | 70.20 | 69.00 | 69.63 | 68.66 | -0.10% | 33,792 |
| Apr 28, 2026 | 71.34 | 71.34 | 69.49 | 69.70 | 68.73 | -1.44% | 36,057 |
| Apr 27, 2026 | 71.95 | 72.15 | 70.53 | 70.72 | 69.74 | -1.41% | 32,696 |
| Apr 24, 2026 | 71.49 | 72.05 | 70.00 | 71.73 | 70.73 | 0.52% | 41,502 |
| Apr 23, 2026 | 70.99 | 71.90 | 70.40 | 71.36 | 70.37 | 0.78% | 25,687 |
| Apr 22, 2026 | 70.00 | 70.99 | 69.50 | 70.81 | 69.83 | 1.16% | 23,422 |
| Apr 20, 2026 | 69.85 | 70.19 | 69.62 | 70.00 | 69.03 | 0.65% | 22,624 |
| Apr 17, 2026 | 69.30 | 69.64 | 68.97 | 69.55 | 68.58 | 0.55% | 18,395 |
| Apr 16, 2026 | 68.80 | 69.20 | 68.12 | 69.17 | 68.21 | 0.54% | 19,422 |
| Apr 15, 2026 | 67.98 | 68.99 | 67.80 | 68.80 | 67.84 | 1.24% | 39,239 |
| Apr 14, 2026 | 68.76 | 68.76 | 67.92 | 67.96 | 67.01 | -0.86% | 52,728 |
| Apr 13, 2026 | 68.74 | 68.83 | 68.11 | 68.55 | 67.60 | - | 41,169 |
| Apr 10, 2026 | 68.69 | 69.15 | 68.05 | 68.55 | 67.60 | -0.22% | 40,093 |
| Apr 9, 2026 | 68.99 | 69.43 | 68.49 | 68.70 | 67.74 | -0.01% | 32,067 |
| Apr 8, 2026 | 68.95 | 69.57 | 68.30 | 68.71 | 67.75 | -0.06% | 42,617 |
| Apr 7, 2026 | 69.61 | 69.97 | 68.50 | 68.75 | 67.79 | -1.26% | 41,106 |
| Apr 6, 2026 | 70.97 | 71.17 | 69.50 | 69.63 | 68.66 | -1.16% | 64,889 |
| Apr 2, 2026 | 70.20 | 71.08 | 69.68 | 70.45 | 69.47 | -0.10% | 32,563 |
| Apr 1, 2026 | 70.70 | 70.80 | 69.91 | 70.52 | 69.54 | -1.65% | 19,218 |
| Mar 31, 2026 | 72.35 | 72.49 | 71.60 | 71.70 | 69.66 | -0.83% | 37,350 |
| Mar 30, 2026 | 72.60 | 72.71 | 71.65 | 72.30 | 70.24 | -0.06% | 31,224 |
| Mar 27, 2026 | 71.99 | 72.60 | 71.11 | 72.34 | 70.28 | 0.28% | 35,883 |
| Mar 26, 2026 | 73.15 | 73.15 | 72.10 | 72.14 | 70.09 | -1.18% | 42,788 |
| Mar 25, 2026 | 73.49 | 73.49 | 72.99 | 73.00 | 70.92 | - | 28,394 |
| Mar 24, 2026 | 73.39 | 73.77 | 72.45 | 73.00 | 70.92 | -0.53% | 36,134 |
| Mar 23, 2026 | 72.95 | 73.39 | 72.50 | 73.39 | 71.30 | 0.60% | 26,158 |
| Mar 20, 2026 | 72.91 | 73.49 | 72.20 | 72.95 | 70.87 | 0.07% | 41,318 |
| Mar 19, 2026 | 73.18 | 73.18 | 72.12 | 72.90 | 70.82 | -0.56% | 33,401 |
| Mar 18, 2026 | 73.87 | 73.91 | 73.01 | 73.31 | 71.22 | -0.83% | 42,430 |
| Mar 17, 2026 | 74.00 | 74.27 | 73.89 | 73.92 | 71.81 | 0.07% | 37,359 |
| Mar 16, 2026 | 74.17 | 74.34 | 73.50 | 73.87 | 71.77 | -0.11% | 30,453 |
| Mar 13, 2026 | 73.85 | 74.09 | 73.51 | 73.95 | 71.84 | 0.12% | 23,274 |
| Mar 12, 2026 | 74.42 | 74.42 | 73.45 | 73.86 | 71.76 | -0.43% | 26,038 |
| Mar 11, 2026 | 74.01 | 74.29 | 73.20 | 74.18 | 72.07 | 0.51% | 31,059 |
| Mar 10, 2026 | 74.49 | 74.49 | 73.47 | 73.80 | 71.70 | -0.58% | 36,085 |
| Mar 9, 2026 | 75.45 | 75.57 | 73.90 | 74.23 | 72.12 | -1.16% | 53,746 |
| Mar 6, 2026 | 75.61 | 75.61 | 74.24 | 75.10 | 72.96 | - | 32,075 |
| Mar 5, 2026 | 76.60 | 76.65 | 75.03 | 75.10 | 72.96 | -1.82% | 29,717 |
| Mar 4, 2026 | 76.73 | 76.73 | 75.95 | 76.49 | 74.31 | 0.12% | 20,836 |
| Mar 3, 2026 | 77.30 | 77.30 | 76.11 | 76.40 | 74.22 | -1.11% | 20,436 |
| Mar 2, 2026 | 76.66 | 77.90 | 76.66 | 77.26 | 75.06 | -1.24% | 17,330 |
| Feb 27, 2026 | 78.50 | 78.70 | 77.55 | 78.23 | 74.98 | -0.15% | 41,540 |
| Feb 26, 2026 | 78.05 | 78.45 | 77.52 | 78.35 | 75.10 | 0.38% | 21,364 |
| Feb 25, 2026 | 78.45 | 78.50 | 77.22 | 78.05 | 74.81 | 0.30% | 26,589 |
| Feb 24, 2026 | 78.20 | 78.30 | 77.25 | 77.82 | 74.59 | -0.10% | 37,921 |
| Feb 23, 2026 | 77.80 | 78.42 | 77.09 | 77.90 | 74.67 | 0.52% | 22,743 |