Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 37.61
+0.28 (0.75%)
Last updated: Oct 8, 2026, 5:00 PM GMT-3
BVMF:MFII11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 37.33 | 38.02 | 37.33 | 37.61 | 37.61 | 0.75% | 11,381 |
| Oct 7, 2026 | 35.75 | 37.80 | 35.75 | 37.33 | 37.33 | 1.58% | 7,634 |
| Oct 6, 2026 | 35.70 | 36.76 | 35.26 | 36.75 | 36.75 | 2.94% | 15,096 |
| Oct 5, 2026 | 36.20 | 38.72 | 35.11 | 35.70 | 35.70 | -1.38% | 11,796 |
| Oct 2, 2026 | 35.70 | 36.20 | 34.30 | 36.20 | 36.20 | 1.40% | 11,086 |
| Oct 1, 2026 | 36.35 | 37.08 | 34.25 | 35.70 | 35.70 | -3.77% | 15,774 |
| Sep 30, 2026 | 38.10 | 38.48 | 37.13 | 37.40 | 37.10 | -1.84% | 15,088 |
| Sep 29, 2026 | 37.52 | 38.38 | 37.50 | 38.10 | 37.79 | 1.14% | 4,884 |
| Sep 28, 2026 | 38.10 | 38.32 | 37.50 | 37.67 | 37.37 | -1.13% | 6,921 |
| Sep 25, 2026 | 38.41 | 38.51 | 37.52 | 38.10 | 37.79 | -0.81% | 9,191 |
| Sep 24, 2026 | 38.89 | 39.77 | 38.21 | 38.41 | 38.10 | -1.21% | 8,316 |
| Sep 23, 2026 | 40.00 | 40.05 | 38.80 | 38.88 | 38.57 | -2.80% | 9,886 |
| Sep 22, 2026 | 38.82 | 40.69 | 38.82 | 40.00 | 39.68 | 2.83% | 44,064 |
| Sep 21, 2026 | 39.78 | 40.00 | 38.71 | 38.90 | 38.59 | -2.24% | 26,918 |
| Sep 18, 2026 | 40.96 | 40.96 | 39.70 | 39.79 | 39.47 | -2.02% | 19,070 |
| Sep 17, 2026 | 40.47 | 41.00 | 40.47 | 40.61 | 40.28 | -1.67% | 10,573 |
| Sep 16, 2026 | 40.50 | 41.58 | 40.00 | 41.30 | 40.97 | - | 13,888 |
| Sep 15, 2026 | 39.24 | 41.90 | 39.24 | 41.30 | 40.97 | 3.28% | 28,671 |
| Sep 14, 2026 | 38.45 | 39.99 | 37.15 | 39.99 | 39.67 | 4.01% | 15,687 |
| Sep 11, 2026 | 37.30 | 39.51 | 37.30 | 38.45 | 38.14 | 2.92% | 9,700 |
| Sep 10, 2026 | 38.56 | 38.99 | 37.15 | 37.36 | 37.06 | -2.12% | 12,070 |
| Sep 9, 2026 | 40.00 | 40.00 | 38.15 | 38.17 | 37.86 | -4.96% | 14,390 |
| Sep 8, 2026 | 39.90 | 41.98 | 39.55 | 40.16 | 39.84 | 0.37% | 26,556 |
| Sep 4, 2026 | 36.78 | 40.45 | 36.51 | 40.01 | 39.69 | 8.78% | 45,709 |
| Sep 3, 2026 | 36.84 | 37.73 | 36.01 | 36.78 | 36.48 | 1.74% | 11,554 |
| Sep 2, 2026 | 34.86 | 37.93 | 34.85 | 36.15 | 35.86 | 3.29% | 15,959 |
| Sep 1, 2026 | 36.46 | 36.46 | 35.00 | 35.00 | 34.72 | -1.99% | 24,258 |
| Aug 31, 2026 | 36.65 | 36.99 | 36.01 | 36.01 | 35.42 | -0.52% | 23,728 |
| Aug 28, 2026 | 37.58 | 38.00 | 36.04 | 36.20 | 35.61 | -2.69% | 12,756 |
| Aug 27, 2026 | 39.55 | 39.55 | 36.20 | 37.20 | 36.59 | -5.08% | 12,390 |
| Aug 26, 2026 | 35.98 | 40.50 | 35.13 | 39.19 | 38.55 | 9.53% | 75,364 |
| Aug 25, 2026 | 31.57 | 35.78 | 31.57 | 35.78 | 35.20 | 12.87% | 50,234 |
| Aug 24, 2026 | 31.72 | 32.90 | 31.01 | 31.70 | 31.18 | 0.48% | 18,134 |
| Aug 21, 2026 | 30.60 | 32.00 | 30.60 | 31.55 | 31.04 | 3.44% | 18,329 |
| Aug 20, 2026 | 30.02 | 30.76 | 30.02 | 30.50 | 30.00 | 0.89% | 13,226 |
| Aug 19, 2026 | 30.50 | 31.12 | 29.97 | 30.23 | 29.74 | 0.37% | 24,632 |
| Aug 18, 2026 | 29.75 | 30.40 | 29.60 | 30.12 | 29.63 | 1.24% | 27,946 |
| Aug 17, 2026 | 30.60 | 30.95 | 29.55 | 29.75 | 29.27 | -2.78% | 24,039 |
| Aug 14, 2026 | 31.11 | 31.16 | 30.15 | 30.60 | 30.10 | -0.65% | 15,520 |
| Aug 13, 2026 | 31.19 | 32.37 | 30.10 | 30.80 | 30.30 | 0.92% | 71,805 |
| Aug 12, 2026 | 28.30 | 31.13 | 28.30 | 30.52 | 30.02 | 6.71% | 49,780 |
| Aug 11, 2026 | 28.71 | 29.00 | 28.21 | 28.60 | 28.13 | 0.63% | 25,154 |
| Aug 10, 2026 | 28.59 | 29.00 | 28.10 | 28.42 | 27.96 | -0.63% | 42,419 |
| Aug 7, 2026 | 29.19 | 29.19 | 28.60 | 28.60 | 28.13 | -0.69% | 19,798 |
| Aug 6, 2026 | 29.40 | 29.60 | 28.80 | 28.80 | 28.33 | -1.71% | 23,497 |
| Aug 5, 2026 | 30.59 | 30.59 | 29.22 | 29.30 | 28.82 | -4.44% | 48,955 |
| Aug 4, 2026 | 28.82 | 30.87 | 27.59 | 30.66 | 30.16 | 6.57% | 142,097 |
| Aug 3, 2026 | 28.94 | 31.50 | 27.40 | 28.77 | 28.30 | -41.11% | 204,461 |
| Jul 31, 2026 | 49.50 | 49.50 | 48.30 | 49.15 | 48.05 | 0.80% | 13,213 |
| Jul 30, 2026 | 49.06 | 49.48 | 48.21 | 48.76 | 47.67 | 0.95% | 10,639 |