Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (BVMF:MFII11)
Brazil
· Delayed Price · Currency is BRL 74.09
-0.31 (-0.42%)
At close: Dec 4, 2025
BVMF:MFII11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.09 | 74.50 | 74.09 | 74.47 | 74.47 | 0.51% | 20,289 |
| Dec 4, 2025 | 74.64 | 74.64 | 74.05 | 74.09 | 74.09 | -0.42% | 15,595 |
| Dec 3, 2025 | 74.58 | 74.60 | 74.10 | 74.40 | 74.40 | 0.40% | 16,183 |
| Dec 2, 2025 | 74.63 | 74.63 | 73.98 | 74.10 | 74.10 | -0.07% | 15,500 |
| Dec 1, 2025 | 75.38 | 75.38 | 74.04 | 74.15 | 74.15 | -2.61% | 36,693 |
| Nov 28, 2025 | 75.74 | 76.31 | 75.54 | 76.14 | 75.07 | 0.53% | 22,909 |
| Nov 27, 2025 | 75.89 | 76.18 | 75.21 | 75.74 | 74.68 | -0.20% | 23,665 |
| Nov 26, 2025 | 75.99 | 75.99 | 75.20 | 75.89 | 74.82 | -0.07% | 14,027 |
| Nov 25, 2025 | 76.23 | 76.23 | 75.16 | 75.94 | 74.87 | -0.45% | 21,600 |
| Nov 24, 2025 | 76.18 | 76.29 | 75.00 | 76.28 | 75.21 | 0.13% | 20,370 |
| Nov 21, 2025 | 76.03 | 76.48 | 75.00 | 76.18 | 75.11 | 0.90% | 15,101 |
| Nov 19, 2025 | 76.04 | 76.20 | 75.35 | 75.50 | 74.44 | -0.71% | 21,871 |
| Nov 18, 2025 | 76.39 | 76.75 | 75.56 | 76.04 | 74.97 | -0.11% | 18,955 |
| Nov 17, 2025 | 76.50 | 76.50 | 75.79 | 76.12 | 75.05 | -0.52% | 13,718 |
| Nov 14, 2025 | 76.05 | 77.10 | 75.76 | 76.52 | 75.44 | 0.62% | 17,150 |
| Nov 13, 2025 | 76.54 | 76.81 | 75.70 | 76.05 | 74.98 | -0.85% | 19,114 |
| Nov 12, 2025 | 77.15 | 77.34 | 76.50 | 76.70 | 75.62 | -0.58% | 16,005 |
| Nov 11, 2025 | 76.80 | 77.15 | 76.80 | 77.15 | 76.07 | 0.46% | 14,977 |
| Nov 10, 2025 | 76.20 | 76.99 | 75.95 | 76.80 | 75.72 | 1.31% | 17,582 |
| Nov 7, 2025 | 76.19 | 76.55 | 75.80 | 75.81 | 74.74 | - | 9,373 |
| Nov 6, 2025 | 76.44 | 76.64 | 75.81 | 75.81 | 74.74 | -0.82% | 9,472 |
| Nov 5, 2025 | 75.56 | 76.55 | 75.54 | 76.44 | 75.37 | 1.02% | 15,473 |
| Nov 4, 2025 | 75.80 | 75.97 | 75.20 | 75.67 | 74.61 | -0.41% | 16,832 |
| Nov 3, 2025 | 76.02 | 76.15 | 75.54 | 75.98 | 74.91 | -1.68% | 15,261 |
| Oct 31, 2025 | 76.55 | 77.29 | 76.30 | 77.28 | 75.14 | 1.18% | 16,543 |
| Oct 30, 2025 | 76.62 | 76.76 | 76.12 | 76.38 | 74.26 | -0.68% | 14,453 |
| Oct 29, 2025 | 76.28 | 76.99 | 76.00 | 76.90 | 74.77 | 0.54% | 29,834 |
| Oct 28, 2025 | 76.40 | 76.80 | 76.06 | 76.49 | 74.37 | 0.25% | 23,790 |
| Oct 27, 2025 | 76.40 | 76.40 | 75.89 | 76.30 | 74.19 | -0.13% | 20,810 |
| Oct 24, 2025 | 76.39 | 76.76 | 76.10 | 76.40 | 74.28 | -0.59% | 15,577 |
| Oct 23, 2025 | 76.83 | 77.04 | 76.29 | 76.85 | 74.72 | -0.32% | 27,116 |
| Oct 22, 2025 | 76.98 | 77.25 | 76.40 | 77.10 | 74.96 | 0.19% | 12,657 |
| Oct 21, 2025 | 76.65 | 77.08 | 76.10 | 76.95 | 74.82 | 0.40% | 19,722 |
| Oct 20, 2025 | 76.89 | 76.95 | 75.97 | 76.64 | 74.52 | -0.01% | 16,924 |
| Oct 17, 2025 | 76.05 | 76.68 | 75.94 | 76.65 | 74.53 | 0.63% | 15,788 |
| Oct 16, 2025 | 76.21 | 76.50 | 76.05 | 76.17 | 74.06 | -0.04% | 15,545 |
| Oct 15, 2025 | 76.95 | 77.09 | 76.20 | 76.20 | 74.09 | -0.77% | 13,419 |
| Oct 14, 2025 | 76.25 | 77.01 | 76.25 | 76.79 | 74.66 | 0.77% | 26,713 |
| Oct 13, 2025 | 76.91 | 77.00 | 76.00 | 76.20 | 74.09 | -0.92% | 20,720 |
| Oct 10, 2025 | 76.37 | 77.10 | 76.16 | 76.91 | 74.78 | 0.54% | 16,083 |
| Oct 9, 2025 | 76.43 | 76.99 | 76.31 | 76.50 | 74.38 | - | 10,264 |
| Oct 8, 2025 | 76.15 | 77.03 | 75.94 | 76.50 | 74.38 | 0.08% | 14,511 |
| Oct 7, 2025 | 76.88 | 77.15 | 76.00 | 76.44 | 74.32 | -0.60% | 13,396 |
| Oct 6, 2025 | 77.32 | 77.77 | 76.32 | 76.90 | 74.77 | -0.54% | 18,577 |
| Oct 3, 2025 | 78.02 | 78.20 | 77.15 | 77.32 | 75.18 | -0.85% | 11,612 |
| Oct 2, 2025 | 78.69 | 78.79 | 77.50 | 77.98 | 75.82 | -0.91% | 15,171 |
| Oct 1, 2025 | 79.29 | 79.35 | 78.46 | 78.70 | 76.52 | -2.21% | 19,174 |
| Sep 30, 2025 | 79.48 | 80.51 | 79.41 | 80.48 | 77.21 | 1.23% | 28,978 |
| Sep 29, 2025 | 79.90 | 79.90 | 79.31 | 79.50 | 76.27 | 0.18% | 8,135 |
| Sep 26, 2025 | 79.44 | 80.05 | 79.10 | 79.36 | 76.14 | -0.11% | 14,852 |