Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 49.15
+0.39 (0.80%)
At close: Jul 31, 2026
BVMF:MFII11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 49.50 | 49.50 | 48.30 | 49.15 | 49.15 | 0.80% | 13,213 |
| Jul 30, 2026 | 49.06 | 49.48 | 48.21 | 48.76 | 48.76 | 0.95% | 10,939 |
| Jul 29, 2026 | 49.37 | 49.50 | 48.10 | 48.30 | 48.30 | -2.17% | 18,019 |
| Jul 28, 2026 | 50.00 | 50.39 | 48.77 | 49.37 | 49.37 | -1.18% | 21,802 |
| Jul 27, 2026 | 50.70 | 50.78 | 49.25 | 49.96 | 49.96 | -1.46% | 20,081 |
| Jul 24, 2026 | 51.25 | 51.77 | 50.41 | 50.70 | 50.70 | -0.98% | 14,873 |
| Jul 23, 2026 | 52.15 | 52.15 | 51.20 | 51.20 | 51.20 | -0.45% | 8,038 |
| Jul 22, 2026 | 52.73 | 52.73 | 51.30 | 51.43 | 51.43 | -1.21% | 8,856 |
| Jul 21, 2026 | 52.80 | 53.85 | 51.20 | 52.06 | 52.06 | -1.40% | 29,715 |
| Jul 20, 2026 | 53.15 | 53.15 | 52.58 | 52.80 | 52.80 | 0.17% | 7,532 |
| Jul 17, 2026 | 53.34 | 53.59 | 52.28 | 52.71 | 52.71 | -1.18% | 9,588 |
| Jul 16, 2026 | 52.00 | 53.81 | 51.81 | 53.34 | 53.34 | 3.05% | 15,084 |
| Jul 15, 2026 | 51.20 | 51.98 | 51.00 | 51.76 | 51.76 | 1.37% | 15,899 |
| Jul 14, 2026 | 51.51 | 51.51 | 50.81 | 51.06 | 51.06 | 0.18% | 13,170 |
| Jul 13, 2026 | 50.72 | 51.65 | 50.05 | 50.97 | 50.97 | 0.45% | 17,939 |
| Jul 10, 2026 | 49.70 | 50.97 | 49.70 | 50.74 | 50.74 | 2.22% | 13,582 |
| Jul 9, 2026 | 49.63 | 49.99 | 49.05 | 49.64 | 49.64 | 1.04% | 8,969 |
| Jul 8, 2026 | 49.68 | 49.73 | 48.89 | 49.13 | 49.13 | 0.06% | 10,467 |
| Jul 7, 2026 | 49.70 | 49.90 | 49.00 | 49.10 | 49.10 | -1.21% | 9,052 |
| Jul 6, 2026 | 49.95 | 49.97 | 49.47 | 49.70 | 49.70 | 0.46% | 7,165 |
| Jul 3, 2026 | 50.05 | 50.05 | 48.70 | 49.47 | 49.47 | -0.06% | 12,936 |
| Jul 2, 2026 | 49.49 | 50.81 | 49.08 | 49.50 | 49.50 | 0.86% | 17,124 |
| Jul 1, 2026 | 49.99 | 49.99 | 49.04 | 49.08 | 49.08 | -3.75% | 18,193 |
| Jun 30, 2026 | 52.31 | 52.70 | 51.34 | 51.90 | 50.99 | -0.29% | 18,159 |
| Jun 29, 2026 | 52.23 | 52.26 | 51.32 | 52.05 | 51.14 | 0.48% | 12,052 |
| Jun 26, 2026 | 51.35 | 52.26 | 50.90 | 51.80 | 50.89 | 1.25% | 20,631 |
| Jun 25, 2026 | 51.50 | 51.74 | 51.11 | 51.16 | 50.26 | 0.18% | 12,337 |
| Jun 24, 2026 | 50.87 | 51.34 | 50.70 | 51.07 | 50.17 | 0.71% | 21,706 |
| Jun 23, 2026 | 51.45 | 51.83 | 50.70 | 50.71 | 49.82 | 0.32% | 12,216 |
| Jun 22, 2026 | 51.16 | 51.49 | 50.23 | 50.55 | 49.66 | -0.49% | 13,879 |
| Jun 19, 2026 | 50.83 | 50.83 | 49.23 | 50.80 | 49.91 | 0.83% | 19,417 |
| Jun 18, 2026 | 50.18 | 51.54 | 48.62 | 50.38 | 49.50 | 0.46% | 396,922 |
| Jun 17, 2026 | 49.01 | 50.32 | 47.69 | 50.15 | 49.27 | 3.32% | 90,451 |
| Jun 16, 2026 | 50.90 | 50.90 | 47.12 | 48.54 | 47.69 | -3.42% | 147,011 |
| Jun 15, 2026 | 45.45 | 51.22 | 45.45 | 50.26 | 49.38 | 11.69% | 252,271 |
| Jun 12, 2026 | 45.40 | 47.23 | 44.97 | 45.00 | 44.21 | -0.04% | 54,776 |
| Jun 11, 2026 | 45.76 | 46.44 | 45.00 | 45.02 | 44.23 | -1.03% | 41,527 |
| Jun 10, 2026 | 46.64 | 47.02 | 45.25 | 45.49 | 44.69 | -3.21% | 34,609 |
| Jun 9, 2026 | 48.15 | 48.53 | 46.07 | 47.00 | 46.18 | -2.33% | 32,203 |
| Jun 8, 2026 | 48.84 | 48.84 | 48.09 | 48.12 | 47.28 | -1.47% | 24,751 |
| Jun 5, 2026 | 48.87 | 49.60 | 48.65 | 48.84 | 47.98 | 0.37% | 23,702 |
| Jun 3, 2026 | 50.38 | 50.38 | 48.50 | 48.66 | 47.81 | -3.26% | 35,529 |
| Jun 2, 2026 | 49.91 | 50.45 | 48.56 | 50.30 | 49.42 | 1.21% | 32,083 |
| Jun 1, 2026 | 52.37 | 52.80 | 49.35 | 49.70 | 48.83 | -6.21% | 60,657 |
| May 29, 2026 | 54.10 | 54.18 | 53.20 | 53.90 | 52.06 | -0.17% | 30,437 |
| May 28, 2026 | 54.00 | 54.08 | 53.22 | 53.99 | 52.15 | 1.73% | 13,930 |
| May 27, 2026 | 54.14 | 54.32 | 53.07 | 53.07 | 51.26 | -0.99% | 18,805 |
| May 26, 2026 | 54.36 | 54.48 | 53.40 | 53.60 | 51.77 | -1.40% | 17,024 |
| May 25, 2026 | 53.66 | 54.60 | 53.28 | 54.36 | 52.51 | 2.18% | 16,236 |
| May 22, 2026 | 52.25 | 53.95 | 51.71 | 53.20 | 51.38 | 1.43% | 27,148 |