Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 68.82
+0.86 (1.27%)
Last updated: Apr 15, 2026, 4:03 PM GMT-3
BVMF:MFII11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 67.98 | 68.99 | 67.80 | 68.80 | 68.80 | 1.24% | 39,239 |
| Apr 14, 2026 | 68.76 | 68.76 | 67.92 | 67.96 | 67.96 | -0.86% | 53,000 |
| Apr 13, 2026 | 68.74 | 68.83 | 68.11 | 68.55 | 68.55 | - | 41,169 |
| Apr 10, 2026 | 68.69 | 69.15 | 68.05 | 68.55 | 68.55 | -0.22% | 40,093 |
| Apr 9, 2026 | 68.99 | 69.43 | 68.49 | 68.70 | 68.70 | -0.01% | 32,067 |
| Apr 8, 2026 | 68.95 | 69.57 | 68.30 | 68.71 | 68.71 | -0.06% | 42,860 |
| Apr 7, 2026 | 69.61 | 69.97 | 68.50 | 68.75 | 68.75 | -1.26% | 41,106 |
| Apr 6, 2026 | 70.97 | 71.17 | 69.50 | 69.63 | 69.63 | -1.16% | 64,889 |
| Apr 2, 2026 | 70.20 | 71.08 | 69.68 | 70.45 | 70.45 | -0.10% | 32,563 |
| Apr 1, 2026 | 70.70 | 70.80 | 69.91 | 70.52 | 70.52 | -1.65% | 19,218 |
| Mar 31, 2026 | 72.35 | 72.49 | 71.60 | 71.70 | 70.64 | -0.83% | 37,350 |
| Mar 30, 2026 | 72.60 | 72.71 | 71.65 | 72.30 | 71.23 | -0.06% | 31,224 |
| Mar 27, 2026 | 71.99 | 72.60 | 71.11 | 72.34 | 71.27 | 0.28% | 35,883 |
| Mar 26, 2026 | 73.15 | 73.15 | 72.10 | 72.14 | 71.07 | -1.18% | 42,788 |
| Mar 25, 2026 | 73.49 | 73.49 | 72.99 | 73.00 | 71.92 | - | 28,394 |
| Mar 24, 2026 | 73.39 | 73.77 | 72.45 | 73.00 | 71.92 | -0.53% | 36,134 |
| Mar 23, 2026 | 72.95 | 73.39 | 72.50 | 73.39 | 72.31 | 0.60% | 26,158 |
| Mar 20, 2026 | 72.91 | 73.49 | 72.20 | 72.95 | 71.87 | 0.07% | 41,318 |
| Mar 19, 2026 | 73.18 | 73.18 | 72.12 | 72.90 | 71.82 | -0.56% | 33,401 |
| Mar 18, 2026 | 73.87 | 73.91 | 73.01 | 73.31 | 72.23 | -0.83% | 42,430 |
| Mar 17, 2026 | 74.00 | 74.27 | 73.89 | 73.92 | 72.83 | 0.07% | 37,359 |
| Mar 16, 2026 | 74.17 | 74.34 | 73.50 | 73.87 | 72.78 | -0.11% | 30,453 |
| Mar 13, 2026 | 73.85 | 74.09 | 73.51 | 73.95 | 72.86 | 0.12% | 23,274 |
| Mar 12, 2026 | 74.42 | 74.42 | 73.45 | 73.86 | 72.77 | -0.43% | 26,038 |
| Mar 11, 2026 | 74.01 | 74.29 | 73.20 | 74.18 | 73.08 | 0.51% | 31,059 |
| Mar 10, 2026 | 74.49 | 74.49 | 73.47 | 73.80 | 72.71 | -0.58% | 36,085 |
| Mar 9, 2026 | 75.45 | 75.57 | 73.90 | 74.23 | 73.13 | -1.16% | 53,746 |
| Mar 6, 2026 | 75.61 | 75.61 | 74.24 | 75.10 | 73.99 | - | 32,075 |
| Mar 5, 2026 | 76.60 | 76.65 | 75.03 | 75.10 | 73.99 | -1.82% | 29,717 |
| Mar 4, 2026 | 76.73 | 76.73 | 75.95 | 76.49 | 75.36 | 0.12% | 20,836 |
| Mar 3, 2026 | 77.30 | 77.30 | 76.11 | 76.40 | 75.27 | -1.11% | 20,436 |
| Mar 2, 2026 | 76.66 | 77.90 | 76.66 | 77.26 | 76.12 | -1.24% | 17,330 |
| Feb 27, 2026 | 78.50 | 78.70 | 77.55 | 78.23 | 76.04 | -0.15% | 41,540 |
| Feb 26, 2026 | 78.05 | 78.45 | 77.52 | 78.35 | 76.16 | 0.38% | 21,364 |
| Feb 25, 2026 | 78.45 | 78.50 | 77.22 | 78.05 | 75.86 | 0.30% | 26,589 |
| Feb 24, 2026 | 78.20 | 78.30 | 77.25 | 77.82 | 75.64 | -0.10% | 37,921 |
| Feb 23, 2026 | 77.80 | 78.42 | 77.09 | 77.90 | 75.72 | 0.52% | 22,743 |
| Feb 20, 2026 | 77.39 | 77.75 | 76.81 | 77.50 | 75.33 | 0.39% | 13,101 |
| Feb 19, 2026 | 76.85 | 77.41 | 76.60 | 77.20 | 75.04 | 0.51% | 29,328 |
| Feb 18, 2026 | 77.10 | 77.15 | 76.40 | 76.81 | 74.66 | -0.31% | 19,653 |
| Feb 13, 2026 | 77.00 | 77.10 | 76.53 | 77.05 | 74.89 | 0.33% | 18,456 |
| Feb 12, 2026 | 77.28 | 77.28 | 76.33 | 76.80 | 74.65 | -0.43% | 21,950 |
| Feb 11, 2026 | 77.51 | 77.53 | 76.80 | 77.13 | 74.97 | -0.25% | 22,097 |
| Feb 10, 2026 | 77.03 | 77.50 | 76.25 | 77.32 | 75.15 | 0.42% | 25,132 |
| Feb 9, 2026 | 77.50 | 78.10 | 76.13 | 77.00 | 74.84 | -1.36% | 26,634 |
| Feb 6, 2026 | 78.05 | 78.10 | 77.40 | 78.06 | 75.87 | 0.08% | 25,052 |
| Feb 5, 2026 | 77.44 | 78.60 | 77.44 | 78.00 | 75.82 | 0.26% | 24,786 |
| Feb 4, 2026 | 78.10 | 78.10 | 77.27 | 77.80 | 75.62 | -0.52% | 17,561 |
| Feb 3, 2026 | 78.00 | 78.42 | 77.60 | 78.21 | 76.02 | -0.31% | 21,022 |
| Feb 2, 2026 | 79.01 | 79.53 | 77.50 | 78.45 | 76.25 | -2.98% | 32,579 |