Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)

Brazil · Delayed Price · Currency is BRL

49.47

-0.03 (-0.06%)

At close: Jul 3, 2026

BVMF:MFII11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	52.60	52.83	52.24	52.45	50.66	-0.29%	16,926
May 20, 2026	52.68	53.15	51.79	52.60	50.81	0.65%	31,599
May 19, 2026	53.75	53.89	52.21	52.26	50.48	-2.68%	33,197
May 18, 2026	54.45	55.34	53.57	53.70	51.87	-1.38%	34,499
May 15, 2026	54.61	55.05	54.10	54.45	52.59	-0.31%	51,444
May 14, 2026	55.05	55.46	53.30	54.62	52.76	-0.78%	53,217
May 13, 2026	56.41	56.92	55.04	55.05	53.17	-2.06%	39,579
May 12, 2026	56.00	56.60	54.99	56.21	54.29	1.24%	40,435
May 11, 2026	59.65	60.72	55.21	55.52	53.63	-6.66%	79,665
May 8, 2026	57.70	59.55	57.70	59.48	57.45	2.48%	36,604
May 7, 2026	59.90	59.90	58.04	58.04	56.06	-2.94%	42,723
May 6, 2026	60.41	60.95	58.90	59.80	57.76	-0.66%	55,919
May 5, 2026	60.87	61.59	59.57	60.20	58.15	-1.87%	51,806
May 4, 2026	63.80	63.80	60.43	61.35	59.26	-4.93%	70,710
Apr 30, 2026	68.00	68.79	64.53	65.44	62.33	-6.02%	121,700
Apr 29, 2026	70.20	70.20	69.00	69.63	66.32	-0.10%	33,792
Apr 28, 2026	71.34	71.34	69.49	69.70	66.39	-1.44%	36,057
Apr 27, 2026	71.95	72.15	70.53	70.72	67.36	-1.41%	32,696
Apr 24, 2026	71.49	72.05	70.00	71.73	68.32	0.52%	41,502