Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil · Delayed Price · Currency is BRL 53.60
-0.76 (-1.40%)
Last updated: May 26, 2026, 5:00 PM GMT-3
BVMF:MFII11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 53.66 | 54.60 | 53.28 | 54.36 | 54.36 | 2.18% | 16,236 |
| May 22, 2026 | 52.25 | 53.95 | 51.71 | 53.20 | 53.20 | 1.43% | 27,148 |
| May 21, 2026 | 52.60 | 52.83 | 52.24 | 52.45 | 52.45 | -0.29% | 17,161 |
| May 20, 2026 | 52.68 | 53.15 | 51.79 | 52.60 | 52.60 | 0.65% | 31,599 |
| May 19, 2026 | 53.75 | 53.89 | 52.21 | 52.26 | 52.26 | -2.68% | 33,226 |
| May 18, 2026 | 54.45 | 55.34 | 53.57 | 53.70 | 53.70 | -1.38% | 34,506 |
| May 15, 2026 | 54.61 | 55.05 | 54.10 | 54.45 | 54.45 | -0.31% | 51,444 |
| May 14, 2026 | 55.05 | 55.46 | 53.30 | 54.62 | 54.62 | -0.78% | 53,217 |
| May 13, 2026 | 56.41 | 56.92 | 55.04 | 55.05 | 55.05 | -2.06% | 39,579 |
| May 12, 2026 | 56.00 | 56.60 | 54.99 | 56.21 | 56.21 | 1.24% | 40,435 |
| May 11, 2026 | 59.65 | 60.72 | 55.21 | 55.52 | 55.52 | -6.66% | 79,665 |
| May 8, 2026 | 57.70 | 59.55 | 57.70 | 59.48 | 59.48 | 2.48% | 36,604 |
| May 7, 2026 | 59.90 | 59.90 | 58.04 | 58.04 | 58.04 | -2.94% | 42,723 |
| May 6, 2026 | 60.41 | 60.95 | 58.90 | 59.80 | 59.80 | -0.66% | 55,919 |
| May 5, 2026 | 60.87 | 61.59 | 59.57 | 60.20 | 60.20 | -1.87% | 51,806 |
| May 4, 2026 | 63.80 | 63.80 | 60.43 | 61.35 | 61.35 | -4.93% | 70,710 |
| Apr 30, 2026 | 68.00 | 68.79 | 64.53 | 65.44 | 64.53 | -6.02% | 121,700 |
| Apr 29, 2026 | 70.20 | 70.20 | 69.00 | 69.63 | 68.66 | -0.10% | 33,792 |
| Apr 28, 2026 | 71.34 | 71.34 | 69.49 | 69.70 | 68.73 | -1.44% | 36,057 |
| Apr 27, 2026 | 71.95 | 72.15 | 70.53 | 70.72 | 69.74 | -1.41% | 32,696 |
| Apr 24, 2026 | 71.49 | 72.05 | 70.00 | 71.73 | 70.73 | 0.52% | 41,502 |
| Apr 23, 2026 | 70.99 | 71.90 | 70.40 | 71.36 | 70.37 | 0.78% | 25,687 |
| Apr 22, 2026 | 70.00 | 70.99 | 69.50 | 70.81 | 69.83 | 1.16% | 23,422 |
| Apr 20, 2026 | 69.85 | 70.19 | 69.62 | 70.00 | 69.03 | 0.65% | 22,624 |
| Apr 17, 2026 | 69.30 | 69.64 | 68.97 | 69.55 | 68.58 | 0.55% | 18,395 |
| Apr 16, 2026 | 68.80 | 69.20 | 68.12 | 69.17 | 68.21 | 0.54% | 19,422 |
| Apr 15, 2026 | 67.98 | 68.99 | 67.80 | 68.80 | 67.84 | 1.24% | 39,239 |
| Apr 14, 2026 | 68.76 | 68.76 | 67.92 | 67.96 | 67.01 | -0.86% | 52,728 |
| Apr 13, 2026 | 68.74 | 68.83 | 68.11 | 68.55 | 67.60 | - | 41,169 |
| Apr 10, 2026 | 68.69 | 69.15 | 68.05 | 68.55 | 67.60 | -0.22% | 40,093 |
| Apr 9, 2026 | 68.99 | 69.43 | 68.49 | 68.70 | 67.74 | -0.01% | 32,067 |
| Apr 8, 2026 | 68.95 | 69.57 | 68.30 | 68.71 | 67.75 | -0.06% | 42,617 |
| Apr 7, 2026 | 69.61 | 69.97 | 68.50 | 68.75 | 67.79 | -1.26% | 41,106 |
| Apr 6, 2026 | 70.97 | 71.17 | 69.50 | 69.63 | 68.66 | -1.16% | 64,889 |
| Apr 2, 2026 | 70.20 | 71.08 | 69.68 | 70.45 | 69.47 | -0.10% | 32,563 |
| Apr 1, 2026 | 70.70 | 70.80 | 69.91 | 70.52 | 69.54 | -0.17% | 19,218 |
| Mar 31, 2026 | 72.35 | 72.49 | 71.60 | 71.70 | 69.66 | -0.83% | 37,350 |
| Mar 30, 2026 | 72.60 | 72.71 | 71.65 | 72.30 | 70.24 | -0.06% | 31,224 |
| Mar 27, 2026 | 71.99 | 72.60 | 71.11 | 72.34 | 70.28 | 0.28% | 35,883 |
| Mar 26, 2026 | 73.15 | 73.15 | 72.10 | 72.14 | 70.09 | -1.18% | 42,788 |
| Mar 25, 2026 | 73.49 | 73.49 | 72.99 | 73.00 | 70.92 | - | 28,394 |
| Mar 24, 2026 | 73.39 | 73.77 | 72.45 | 73.00 | 70.92 | -0.53% | 36,134 |
| Mar 23, 2026 | 72.95 | 73.39 | 72.50 | 73.39 | 71.30 | 0.60% | 26,158 |
| Mar 20, 2026 | 72.91 | 73.49 | 72.20 | 72.95 | 70.87 | 0.07% | 41,318 |
| Mar 19, 2026 | 73.18 | 73.18 | 72.12 | 72.90 | 70.82 | -0.56% | 33,401 |
| Mar 18, 2026 | 73.87 | 73.91 | 73.01 | 73.31 | 71.22 | -0.83% | 42,430 |
| Mar 17, 2026 | 74.00 | 74.27 | 73.89 | 73.92 | 71.81 | 0.07% | 37,359 |
| Mar 16, 2026 | 74.17 | 74.34 | 73.50 | 73.87 | 71.77 | -0.11% | 30,453 |
| Mar 13, 2026 | 73.85 | 74.09 | 73.51 | 73.95 | 71.84 | 0.12% | 23,274 |
| Mar 12, 2026 | 74.42 | 74.42 | 73.45 | 73.86 | 71.76 | -0.43% | 26,038 |