Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 39.69
+3.91 (10.93%)
Last updated: Aug 26, 2026, 2:43 PM GMT-3
BVMF:MFII11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 31.57 | 35.78 | 31.57 | 35.78 | 35.78 | 12.87% | 50,784 |
| Aug 24, 2026 | 31.72 | 32.90 | 31.01 | 31.70 | 31.70 | 0.48% | 18,134 |
| Aug 21, 2026 | 30.60 | 32.00 | 30.60 | 31.55 | 31.55 | 3.44% | 18,329 |
| Aug 20, 2026 | 30.02 | 30.76 | 30.02 | 30.50 | 30.50 | 0.89% | 13,234 |
| Aug 19, 2026 | 30.50 | 31.12 | 29.97 | 30.23 | 30.23 | 0.37% | 24,777 |
| Aug 18, 2026 | 29.75 | 30.40 | 29.60 | 30.12 | 30.12 | 1.24% | 28,611 |
| Aug 17, 2026 | 30.60 | 30.95 | 29.55 | 29.75 | 29.75 | -2.78% | 24,142 |
| Aug 14, 2026 | 31.11 | 31.16 | 30.15 | 30.60 | 30.60 | -0.65% | 15,520 |
| Aug 13, 2026 | 31.19 | 32.37 | 30.10 | 30.80 | 30.80 | 0.92% | 71,897 |
| Aug 12, 2026 | 28.30 | 31.13 | 28.30 | 30.52 | 30.52 | 6.71% | 49,780 |
| Aug 11, 2026 | 28.71 | 29.00 | 28.21 | 28.60 | 28.60 | 0.63% | 25,154 |
| Aug 10, 2026 | 28.59 | 29.00 | 28.10 | 28.42 | 28.42 | -0.63% | 42,419 |
| Aug 7, 2026 | 29.19 | 29.19 | 28.60 | 28.60 | 28.60 | -0.69% | 19,798 |
| Aug 6, 2026 | 29.40 | 29.60 | 28.80 | 28.80 | 28.80 | -1.71% | 23,497 |
| Aug 5, 2026 | 30.59 | 30.59 | 29.22 | 29.30 | 29.30 | -4.44% | 48,955 |
| Aug 4, 2026 | 28.82 | 30.87 | 27.59 | 30.66 | 30.66 | 6.57% | 142,097 |
| Aug 3, 2026 | 28.94 | 31.50 | 27.40 | 28.77 | 28.77 | -41.11% | 204,461 |
| Jul 31, 2026 | 49.50 | 49.50 | 48.30 | 49.15 | 48.85 | 0.80% | 13,213 |
| Jul 30, 2026 | 49.06 | 49.48 | 48.21 | 48.76 | 48.46 | 0.95% | 10,639 |
| Jul 29, 2026 | 49.37 | 49.50 | 48.10 | 48.30 | 48.01 | -2.17% | 18,019 |
| Jul 28, 2026 | 50.00 | 50.39 | 48.77 | 49.37 | 49.07 | -1.18% | 21,802 |
| Jul 27, 2026 | 50.70 | 50.78 | 49.25 | 49.96 | 49.66 | -1.46% | 20,081 |
| Jul 24, 2026 | 51.25 | 51.77 | 50.41 | 50.70 | 50.39 | -0.98% | 14,873 |
| Jul 23, 2026 | 52.15 | 52.15 | 51.20 | 51.20 | 50.89 | -0.45% | 8,038 |
| Jul 22, 2026 | 52.73 | 52.73 | 51.30 | 51.43 | 51.12 | -1.21% | 8,856 |
| Jul 21, 2026 | 52.80 | 53.85 | 51.20 | 52.06 | 51.74 | -1.40% | 29,715 |
| Jul 20, 2026 | 53.15 | 53.15 | 52.58 | 52.80 | 52.48 | 0.17% | 6,589 |
| Jul 17, 2026 | 53.34 | 53.59 | 52.28 | 52.71 | 52.39 | -1.18% | 9,588 |
| Jul 16, 2026 | 52.00 | 53.81 | 51.81 | 53.34 | 53.01 | 3.05% | 15,084 |
| Jul 15, 2026 | 51.20 | 51.98 | 51.00 | 51.76 | 51.44 | 1.37% | 15,899 |
| Jul 14, 2026 | 51.51 | 51.51 | 50.81 | 51.06 | 50.75 | 0.18% | 13,150 |
| Jul 13, 2026 | 50.72 | 51.65 | 50.05 | 50.97 | 50.66 | 0.45% | 17,939 |
| Jul 10, 2026 | 49.70 | 50.97 | 49.70 | 50.74 | 50.43 | 2.22% | 13,582 |
| Jul 9, 2026 | 49.63 | 49.99 | 49.05 | 49.64 | 49.34 | 1.04% | 8,969 |
| Jul 8, 2026 | 49.68 | 49.73 | 48.89 | 49.13 | 48.83 | 0.06% | 10,467 |
| Jul 7, 2026 | 49.70 | 49.90 | 49.00 | 49.10 | 48.80 | -1.21% | 9,052 |
| Jul 6, 2026 | 49.95 | 49.97 | 49.47 | 49.70 | 49.40 | 0.46% | 7,152 |
| Jul 3, 2026 | 50.05 | 50.05 | 48.70 | 49.47 | 49.17 | -0.06% | 12,936 |
| Jul 2, 2026 | 49.49 | 50.81 | 49.08 | 49.50 | 49.20 | 0.86% | 17,124 |
| Jul 1, 2026 | 49.99 | 49.99 | 49.04 | 49.08 | 48.78 | -3.75% | 18,193 |
| Jun 30, 2026 | 52.31 | 52.70 | 51.34 | 51.90 | 50.68 | -0.29% | 18,159 |
| Jun 29, 2026 | 52.23 | 52.26 | 51.32 | 52.05 | 50.83 | 0.48% | 12,052 |
| Jun 26, 2026 | 51.35 | 52.26 | 50.90 | 51.80 | 50.58 | 1.25% | 20,631 |
| Jun 25, 2026 | 51.50 | 51.74 | 51.11 | 51.16 | 49.96 | 0.18% | 12,337 |
| Jun 24, 2026 | 50.87 | 51.34 | 50.70 | 51.07 | 49.87 | 0.71% | 21,706 |
| Jun 23, 2026 | 51.45 | 51.83 | 50.70 | 50.71 | 49.52 | 0.32% | 12,216 |
| Jun 22, 2026 | 51.16 | 51.49 | 50.23 | 50.55 | 49.36 | -0.49% | 13,879 |
| Jun 19, 2026 | 50.83 | 50.83 | 49.23 | 50.80 | 49.60 | 0.83% | 19,417 |
| Jun 18, 2026 | 50.18 | 51.54 | 48.62 | 50.38 | 49.19 | 0.46% | 396,922 |
| Jun 17, 2026 | 49.01 | 50.32 | 47.69 | 50.15 | 48.97 | 3.32% | 90,451 |