Skip to main content
Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil flag Brazil · Delayed Price · Currency is BRL
74.09
-0.31 (-0.42%)
At close: Dec 4, 2025

BVMF:MFII11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.0974.5074.0974.4774.470.51%20,289
Dec 4, 202574.6474.6474.0574.0974.09-0.42%15,595
Dec 3, 202574.5874.6074.1074.4074.400.40%16,183
Dec 2, 202574.6374.6373.9874.1074.10-0.07%15,500
Dec 1, 202575.3875.3874.0474.1574.15-2.61%36,693
Nov 28, 202575.7476.3175.5476.1475.070.53%22,909
Nov 27, 202575.8976.1875.2175.7474.68-0.20%23,665
Nov 26, 202575.9975.9975.2075.8974.82-0.07%14,027
Nov 25, 202576.2376.2375.1675.9474.87-0.45%21,600
Nov 24, 202576.1876.2975.0076.2875.210.13%20,370
Nov 21, 202576.0376.4875.0076.1875.110.90%15,101
Nov 19, 202576.0476.2075.3575.5074.44-0.71%21,871
Nov 18, 202576.3976.7575.5676.0474.97-0.11%18,955
Nov 17, 202576.5076.5075.7976.1275.05-0.52%13,718
Nov 14, 202576.0577.1075.7676.5275.440.62%17,150
Nov 13, 202576.5476.8175.7076.0574.98-0.85%19,114
Nov 12, 202577.1577.3476.5076.7075.62-0.58%16,005
Nov 11, 202576.8077.1576.8077.1576.070.46%14,977
Nov 10, 202576.2076.9975.9576.8075.721.31%17,582
Nov 7, 202576.1976.5575.8075.8174.74-9,373
Nov 6, 202576.4476.6475.8175.8174.74-0.82%9,472
Nov 5, 202575.5676.5575.5476.4475.371.02%15,473
Nov 4, 202575.8075.9775.2075.6774.61-0.41%16,832
Nov 3, 202576.0276.1575.5475.9874.91-1.68%15,261
Oct 31, 202576.5577.2976.3077.2875.141.18%16,543
Oct 30, 202576.6276.7676.1276.3874.26-0.68%14,453
Oct 29, 202576.2876.9976.0076.9074.770.54%29,834
Oct 28, 202576.4076.8076.0676.4974.370.25%23,790
Oct 27, 202576.4076.4075.8976.3074.19-0.13%20,810
Oct 24, 202576.3976.7676.1076.4074.28-0.59%15,577
Oct 23, 202576.8377.0476.2976.8574.72-0.32%27,116
Oct 22, 202576.9877.2576.4077.1074.960.19%12,657
Oct 21, 202576.6577.0876.1076.9574.820.40%19,722
Oct 20, 202576.8976.9575.9776.6474.52-0.01%16,924
Oct 17, 202576.0576.6875.9476.6574.530.63%15,788
Oct 16, 202576.2176.5076.0576.1774.06-0.04%15,545
Oct 15, 202576.9577.0976.2076.2074.09-0.77%13,419
Oct 14, 202576.2577.0176.2576.7974.660.77%26,713
Oct 13, 202576.9177.0076.0076.2074.09-0.92%20,720
Oct 10, 202576.3777.1076.1676.9174.780.54%16,083
Oct 9, 202576.4376.9976.3176.5074.38-10,264
Oct 8, 202576.1577.0375.9476.5074.380.08%14,511
Oct 7, 202576.8877.1576.0076.4474.32-0.60%13,396
Oct 6, 202577.3277.7776.3276.9074.77-0.54%18,577
Oct 3, 202578.0278.2077.1577.3275.18-0.85%11,612
Oct 2, 202578.6978.7977.5077.9875.82-0.91%15,171
Oct 1, 202579.2979.3578.4678.7076.52-2.21%19,174
Sep 30, 202579.4880.5179.4180.4877.211.23%28,978
Sep 29, 202579.9079.9079.3179.5076.270.18%8,135
Sep 26, 202579.4480.0579.1079.3676.14-0.11%14,852
Sep 25, 202579.9979.9979.1579.4576.22-0.48%16,991
Sep 24, 202579.5279.9679.1579.8376.590.25%14,757
Sep 23, 202579.7579.7579.0079.6376.390.05%12,644
Sep 22, 202579.5380.0978.9079.5976.36-0.51%11,832
Sep 19, 202579.3780.0579.0080.0076.750.64%13,816
Sep 18, 202579.9980.0078.5079.4976.26-0.54%17,189
Sep 17, 202579.7379.9578.6079.9276.670.64%16,567
Sep 16, 202579.3079.7779.1979.4176.180.20%9,639
Sep 15, 202578.4079.2978.3979.2576.031.10%11,894
Sep 12, 202578.7078.9078.2078.3975.20-0.13%16,756
Sep 11, 202578.9879.0478.4078.4975.30-0.44%12,726
Sep 10, 202579.4379.4378.7078.8475.64-0.03%13,194
Sep 9, 202579.3179.5078.8078.8675.66-0.47%17,438
Sep 8, 202579.2779.6279.1579.2376.01-0.05%8,744
Sep 5, 202579.5579.7079.0079.2776.05-0.34%12,627
Sep 4, 202579.6079.8879.2579.5476.31-0.01%9,967
Sep 3, 202579.9880.4779.4079.5576.320.18%15,758
Sep 2, 202579.6980.1079.3979.4176.18-0.75%17,212
Sep 1, 202580.5080.5879.9580.0176.76-2.13%8,390
Aug 29, 202581.5882.1181.2881.7577.410.18%19,728
Aug 28, 202581.5981.6081.0581.6077.270.52%14,291
Aug 27, 202581.0081.2880.5081.1876.870.40%17,690
Aug 26, 202580.6080.8680.5180.8676.570.26%8,275
Aug 25, 202579.9380.9079.8080.6576.370.90%23,158
Aug 22, 202580.0280.0279.7579.9375.69-0.09%6,138
Aug 21, 202579.7380.0979.7180.0075.750.34%3,717
Aug 20, 202579.8079.8379.0379.7375.50-0.13%8,118
Aug 19, 202580.0080.1379.3279.8375.590.09%6,450
Aug 18, 202579.6279.8679.0179.7675.530.20%11,191
Aug 15, 202579.8179.8579.5179.6075.38-0.29%7,553
Aug 14, 202580.2080.2079.5879.8375.59-0.08%5,390
Aug 13, 202579.9980.2979.0779.8975.65-0.11%8,962
Aug 12, 202580.4980.4979.5079.9875.74-0.63%9,725
Aug 11, 202580.5680.5979.8380.4976.220.05%6,189
Aug 8, 202579.1380.4579.1380.4576.180.51%7,135
Aug 7, 202579.3480.0479.2080.0475.790.88%3,873
Aug 6, 202580.1980.1979.0079.3475.13-0.70%7,318
Aug 5, 202580.2480.2479.2979.9075.66-0.29%6,663
Aug 4, 202580.2580.2579.3080.1375.88-0.09%18,979
Aug 1, 202580.4980.4979.2980.2075.94-1.17%6,547
Jul 31, 202581.8681.8680.9381.1575.84-0.81%8,897
Jul 30, 202581.6981.8980.4681.8176.460.48%8,825
Jul 29, 202580.3081.7080.0081.4276.091.37%12,729
Jul 28, 202580.3380.3379.9680.3275.06-0.04%13,879
Jul 25, 202580.3380.3579.9080.3575.090.04%8,112
Jul 24, 202580.3580.3579.9280.3275.060.25%6,973
Jul 23, 202580.5080.5079.8980.1274.88-0.47%9,086
Jul 22, 202580.4980.5079.9580.5075.230.15%11,376
Jul 21, 202580.2980.5079.9780.3875.120.10%12,832
Jul 18, 202580.3480.3479.8280.3075.05-0.05%7,854