São Paulo - Delayed Quote BRL

Merito Recebiveis Imobiliarios Fii Fundo De Investimento (MFCR11.SA)

25.70 -0.51 (-1.95%)
At close: May 28 at 12:49 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 26.24 26.24 25.70 25.70 25.70 137
May 27, 2024 25.52 26.21 25.52 26.21 26.21 25
May 24, 2024 25.51 25.84 25.00 25.46 25.46 48
May 23, 2024 25.80 25.80 25.50 25.52 25.52 33
May 22, 2024 25.50 25.74 25.50 25.74 25.74 19
May 21, 2024 25.50 25.74 25.50 25.50 25.50 5
May 20, 2024 25.50 25.50 25.49 25.50 25.50 465
May 17, 2024 25.61 25.81 24.05 25.49 25.49 485
May 16, 2024 26.11 26.14 25.50 26.14 26.14 50
May 15, 2024 26.72 26.72 26.64 26.65 26.65 20
May 14, 2024 26.65 26.66 26.01 26.66 26.66 25
May 13, 2024 25.08 26.65 25.08 26.65 26.65 171
May 10, 2024 26.15 26.16 25.60 25.60 25.60 114
May 9, 2024 26.75 26.75 26.64 26.64 26.64 60
May 8, 2024 25.48 25.53 25.48 25.52 25.52 25
May 7, 2024 26.49 26.49 26.30 26.30 26.30 6
May 6, 2024 25.48 26.50 25.48 26.50 26.50 5
May 3, 2024 26.65 26.75 26.55 26.55 26.55 9
May 2, 2024 0.26 Dividend
May 2, 2024 26.20 26.75 26.20 26.75 26.75 20
Apr 30, 2024 27.48 27.48 26.18 26.74 26.48 392
Apr 29, 2024 26.90 27.00 26.04 26.50 26.24 111
Apr 26, 2024 27.47 27.48 26.35 26.84 26.58 169
Apr 25, 2024 26.65 27.35 26.29 26.32 26.06 73
Apr 24, 2024 26.90 27.40 26.06 27.40 27.13 25
Apr 23, 2024 27.50 27.50 26.77 26.77 26.51 32
Apr 22, 2024 27.20 27.82 26.65 27.82 27.55 365
Apr 19, 2024 27.49 27.51 27.21 27.49 27.22 25
Apr 18, 2024 27.05 27.60 27.05 27.49 27.22 32
Apr 17, 2024 27.50 27.50 26.99 27.05 26.79 11
Apr 16, 2024 27.56 27.56 26.95 26.95 26.69 127
Apr 15, 2024 27.43 27.60 27.43 27.50 27.23 15
Apr 12, 2024 27.24 27.99 27.24 27.99 27.72 30
Apr 11, 2024 27.24 27.24 27.24 27.24 26.98 -
Apr 10, 2024 27.99 27.99 27.24 27.24 26.98 271
Apr 9, 2024 27.81 28.20 27.81 27.82 27.55 36
Apr 8, 2024 28.56 28.56 27.84 28.38 28.10 65
Apr 5, 2024 27.89 28.39 27.89 28.39 28.11 16
Apr 4, 2024 28.35 28.35 27.48 27.86 27.59 576
Apr 3, 2024 28.05 28.06 28.05 28.06 27.79 4
Apr 2, 2024 28.40 28.49 27.80 28.49 28.21 42
Apr 1, 2024 0.25 Dividend
Apr 1, 2024 27.51 28.48 27.50 28.40 28.12 620
Mar 28, 2024 28.11 28.60 27.57 28.01 27.49 661
Mar 27, 2024 28.60 28.60 28.00 28.07 27.55 110
Mar 26, 2024 28.49 28.60 27.69 28.60 28.07 698
Mar 25, 2024 28.02 28.49 27.87 28.48 27.95 324
Mar 22, 2024 27.69 28.50 27.69 28.02 27.50 226
Mar 21, 2024 27.90 28.15 27.86 27.86 27.34 51
Mar 20, 2024 27.84 28.49 27.84 27.84 27.32 210
Mar 19, 2024 28.15 28.15 27.71 28.14 27.62 225
Mar 18, 2024 28.14 28.15 27.79 28.15 27.63 49
Mar 15, 2024 28.07 28.19 28.07 28.15 27.63 17
Mar 14, 2024 28.05 28.07 27.99 28.07 27.55 216
Mar 13, 2024 27.99 27.99 27.66 27.99 27.47 519
Mar 12, 2024 28.10 28.10 27.59 27.99 27.47 202
Mar 11, 2024 27.91 28.50 27.91 28.04 27.52 169
Mar 8, 2024 28.10 28.49 27.90 28.48 27.95 90
Mar 7, 2024 27.59 28.50 27.59 28.02 27.50 65
Mar 6, 2024 28.50 28.50 28.14 28.14 27.62 141
Mar 5, 2024 28.81 28.81 28.16 28.50 27.97 61
Mar 4, 2024 28.81 29.00 28.69 28.75 28.22 94
Mar 1, 2024 0.29 Dividend
Mar 1, 2024 30.00 30.00 28.20 28.75 28.22 100
Feb 29, 2024 28.41 29.15 28.36 28.47 27.66 1,183
Feb 28, 2024 29.15 29.15 28.35 28.35 27.54 116
Feb 27, 2024 28.25 29.15 28.13 29.14 28.31 246
Feb 26, 2024 29.15 29.15 28.17 28.83 28.01 89
Feb 23, 2024 29.15 29.17 28.70 28.73 27.91 835
Feb 22, 2024 29.17 29.17 28.20 28.79 27.97 1,867
Feb 21, 2024 28.95 29.15 28.13 29.15 28.32 141
Feb 20, 2024 27.70 29.17 27.70 28.12 27.32 197
Feb 19, 2024 29.17 29.17 27.70 28.25 27.44 896
Feb 16, 2024 29.18 29.18 28.90 28.90 28.07 307
Feb 15, 2024 28.58 29.10 27.64 29.10 28.27 51
Feb 14, 2024 29.14 29.18 27.61 29.17 28.34 299
Feb 9, 2024 29.17 29.17 27.61 29.14 28.31 401
Feb 8, 2024 29.15 29.15 27.86 29.14 28.31 193
Feb 7, 2024 29.15 29.15 27.65 29.14 28.31 136
Feb 6, 2024 29.18 29.18 27.61 29.14 28.31 234
Feb 5, 2024 28.55 29.35 27.61 29.17 28.34 283
Feb 2, 2024 29.35 29.49 27.54 29.14 28.31 180
Feb 1, 2024 0.29 Dividend
Feb 1, 2024 29.57 30.00 28.50 28.50 27.69 348
Jan 31, 2024 29.00 29.02 28.99 28.99 27.88 736
Jan 30, 2024 29.00 29.02 28.66 28.66 27.56 378
Jan 29, 2024 29.02 29.02 28.64 29.00 27.89 276
Jan 26, 2024 29.01 29.02 28.65 29.00 27.89 316
Jan 25, 2024 75.40 Dividend
Jan 25, 2024 28.60 29.01 28.60 29.00 27.89 2,043
Jan 24, 2024 103.99 104.00 103.99 103.99 27.50 29
Jan 23, 2024 103.99 103.99 103.99 103.99 27.50 3
Jan 22, 2024 103.99 103.99 103.99 103.99 27.50 -
Jan 19, 2024 103.99 103.99 103.99 103.99 27.50 5
Jan 18, 2024 103.99 103.99 103.99 103.99 27.50 2
Jan 17, 2024 103.98 103.99 102.74 102.74 27.17 3
Jan 16, 2024 103.98 103.98 103.98 103.98 27.49 12
Jan 15, 2024 103.49 103.99 103.49 103.98 27.49 23
Jan 12, 2024 103.50 103.50 102.60 103.49 27.36 17
Jan 11, 2024 102.27 102.28 102.27 102.28 27.04 7
Jan 10, 2024 102.28 102.28 102.00 102.00 26.97 18
Jan 9, 2024 102.50 102.50 102.50 102.50 27.10 5
Jan 8, 2024 102.50 102.50 102.50 102.50 27.10 -
Jan 5, 2024 102.50 103.50 102.50 102.50 27.10 25
Jan 4, 2024 103.49 103.49 103.49 103.49 27.36 -
Jan 3, 2024 102.51 103.49 102.51 103.49 27.36 3
Jan 2, 2024 1.11 Dividend
Jan 2, 2024 103.50 103.50 103.50 103.50 27.37 -
Dec 28, 2023 103.47 103.50 103.47 103.50 27.07 52
Dec 27, 2023 103.47 103.47 103.47 103.47 27.06 1
Dec 26, 2023 103.50 103.50 100.50 103.47 27.06 185
Dec 22, 2023 103.49 103.50 103.48 103.48 27.07 21
Dec 21, 2023 103.50 103.50 103.49 103.49 27.07 18
Dec 20, 2023 103.49 103.49 103.49 103.49 27.07 1
Dec 19, 2023 103.49 103.50 103.49 103.50 27.07 4
Dec 18, 2023 103.00 103.49 103.00 103.48 27.07 37
Dec 15, 2023 102.00 103.64 102.00 102.52 26.82 45
Dec 14, 2023 103.00 103.44 102.00 102.00 26.68 118
Dec 13, 2023 103.48 103.48 103.00 103.00 26.94 6
Dec 12, 2023 103.22 103.50 102.51 103.50 27.07 572
Dec 11, 2023 103.22 103.22 103.22 103.22 27.00 50
Dec 8, 2023 103.75 103.75 103.75 103.75 27.14 4
Dec 7, 2023 103.75 103.75 103.75 103.75 27.14 23
Dec 6, 2023 103.73 103.75 103.65 103.75 27.14 42
Dec 5, 2023 103.73 103.73 103.73 103.73 27.13 -
Dec 4, 2023 103.75 103.75 103.73 103.73 27.13 21
Dec 1, 2023 1.15 Dividend
Dec 1, 2023 103.99 103.99 103.99 103.99 27.20 -
Nov 30, 2023 104.00 104.00 103.99 103.99 26.90 16
Nov 29, 2023 104.00 104.00 103.50 103.99 26.90 9
Nov 28, 2023 104.00 104.00 103.00 103.99 26.90 61
Nov 27, 2023 103.50 104.00 103.50 103.99 26.90 59
Nov 24, 2023 103.99 104.00 103.99 104.00 26.90 4
Nov 23, 2023 103.99 103.99 103.98 103.98 26.90 3
Nov 22, 2023 103.95 103.95 103.95 103.95 26.89 87
Nov 21, 2023 103.95 103.95 103.89 103.95 26.89 70
Nov 20, 2023 103.50 103.95 103.50 103.95 26.89 3
Nov 17, 2023 103.95 103.95 103.95 103.95 26.89 11
Nov 16, 2023 103.90 103.90 103.90 103.90 26.88 28
Nov 14, 2023 103.79 103.80 103.79 103.79 26.85 78
Nov 13, 2023 103.88 103.88 103.00 103.00 26.64 27
Nov 10, 2023 103.89 103.89 103.89 103.89 26.87 -
Nov 9, 2023 103.90 103.90 94.00 103.89 26.87 134
Nov 8, 2023 103.90 103.90 103.90 103.90 26.88 -
Nov 7, 2023 103.90 103.90 102.71 103.90 26.88 1,520
Nov 6, 2023 102.70 102.71 102.70 102.71 26.57 30
Nov 3, 2023 102.71 103.89 102.70 102.70 26.57 19
Nov 1, 2023 1.20 Dividend
Nov 1, 2023 102.70 102.71 102.70 102.70 26.57 31
Oct 31, 2023 103.80 103.90 103.80 103.90 26.57 21
Oct 30, 2023 103.90 103.90 103.90 103.90 26.57 1
Oct 27, 2023 103.90 103.90 103.90 103.90 26.57 -
Oct 26, 2023 103.80 103.90 103.80 103.90 26.57 2
Oct 25, 2023 103.81 103.81 103.81 103.81 26.54 1
Oct 24, 2023 103.90 103.90 103.90 103.90 26.57 1
Oct 23, 2023 103.90 103.90 103.80 103.90 26.57 4,003
Oct 20, 2023 103.86 103.86 103.86 103.86 26.56 -
Oct 19, 2023 103.90 103.90 103.86 103.86 26.56 19
Oct 18, 2023 103.90 103.90 103.87 103.90 26.57 19
Oct 17, 2023 103.80 103.90 103.80 103.80 26.54 4,506
Oct 16, 2023 103.90 103.90 103.90 103.90 26.57 14
Oct 13, 2023 103.90 103.90 103.90 103.90 26.57 101
Oct 11, 2023 103.90 103.90 103.90 103.90 26.57 1
Oct 10, 2023 103.90 103.90 102.96 103.80 26.54 21
Oct 9, 2023 103.80 103.90 103.79 103.80 26.54 5,791
Oct 6, 2023 103.29 103.89 102.90 103.85 26.55 14
Oct 5, 2023 103.00 103.00 103.00 103.00 26.34 1
Oct 4, 2023 103.99 103.99 103.00 103.00 26.34 2
Oct 3, 2023 103.99 103.99 103.99 103.99 26.59 1
Oct 2, 2023 1.33 Dividend
Oct 2, 2023 102.09 103.99 102.09 103.99 26.59 10
Sep 29, 2023 103.23 103.23 103.23 103.23 26.05 -
Sep 28, 2023 103.23 103.23 103.23 103.23 26.05 4
Sep 27, 2023 104.00 104.00 102.56 104.00 26.25 78
Sep 26, 2023 104.00 104.00 104.00 104.00 26.25 3
Sep 25, 2023 104.00 104.00 104.00 104.00 26.25 8
Sep 22, 2023 104.00 104.00 103.66 104.00 26.25 12
Sep 21, 2023 103.90 104.00 103.90 104.00 26.25 29
Sep 20, 2023 103.89 103.90 103.89 103.90 26.22 27
Sep 19, 2023 103.90 103.90 103.90 103.90 26.22 5
Sep 18, 2023 103.90 103.90 102.52 103.89 26.22 7
Sep 15, 2023 103.50 103.50 103.50 103.50 26.12 -
Sep 14, 2023 103.14 103.50 103.14 103.50 26.12 16
Sep 13, 2023 103.82 103.82 102.51 103.18 26.04 15
Sep 12, 2023 103.80 103.83 103.80 103.83 26.21 11
Sep 11, 2023 103.88 103.88 103.82 103.83 26.21 5
Sep 8, 2023 103.90 103.90 103.00 103.89 26.22 16
Sep 6, 2023 103.90 103.90 103.90 103.90 26.22 7
Sep 5, 2023 103.90 103.90 103.90 103.90 26.22 3
Sep 4, 2023 103.90 103.90 103.90 103.90 26.22 2
Sep 1, 2023 1.40 Dividend
Sep 1, 2023 103.90 103.90 103.90 103.90 26.22 1
Aug 31, 2023 103.90 103.90 103.89 103.90 25.87 282
Aug 30, 2023 103.90 103.90 103.90 103.90 25.87 4
Aug 29, 2023 103.90 103.90 103.90 103.90 25.87 2
Aug 28, 2023 102.50 103.90 102.50 103.90 25.87 7
Aug 25, 2023 103.86 103.86 103.86 103.86 25.86 3
Aug 24, 2023 103.90 103.90 103.90 103.90 25.87 24
Aug 23, 2023 103.90 103.90 103.90 103.90 25.87 17
Aug 22, 2023 103.90 103.90 103.90 103.90 25.87 117
Aug 21, 2023 103.90 103.90 103.90 103.90 25.87 68
Aug 18, 2023 103.90 103.90 103.90 103.90 25.87 107
Aug 17, 2023 103.90 103.90 103.90 103.90 25.87 4
Aug 16, 2023 103.90 103.90 103.90 103.90 25.87 14
Aug 15, 2023 103.90 103.90 103.90 103.90 25.87 3
Aug 14, 2023 103.90 103.90 103.90 103.90 25.87 4
Aug 11, 2023 103.90 103.90 103.90 103.90 25.87 100
Aug 10, 2023 103.90 103.90 103.90 103.90 25.87 497
Aug 9, 2023 103.90 103.91 103.90 103.90 25.87 508
Aug 8, 2023 103.90 103.90 103.90 103.90 25.87 450
Aug 7, 2023 103.90 103.90 103.90 103.90 25.87 -
Aug 4, 2023 103.90 103.90 103.90 103.90 25.87 -
Aug 3, 2023 103.90 103.90 103.90 103.90 25.87 -
Aug 2, 2023 103.90 103.90 103.90 103.90 25.87 -
Aug 1, 2023 1.40 Dividend
Aug 1, 2023 103.90 103.90 103.90 103.90 25.87 -
Jul 31, 2023 103.90 103.90 103.90 103.90 25.52 448
Jul 28, 2023 103.90 103.90 103.89 103.90 25.52 7
Jul 27, 2023 103.90 103.90 103.90 103.90 25.52 -
Jul 26, 2023 103.90 103.90 103.90 103.90 25.52 9
Jul 25, 2023 103.89 103.89 103.89 103.89 25.52 -
Jul 24, 2023 102.00 103.89 102.00 103.89 25.52 9
Jul 21, 2023 103.90 103.90 103.90 103.90 25.52 -
Jul 20, 2023 103.90 103.90 103.90 103.90 25.52 -
Jul 19, 2023 103.90 103.90 103.90 103.90 25.52 490
Jul 18, 2023 103.90 103.90 103.90 103.90 25.52 5
Jul 17, 2023 103.90 103.90 103.90 103.90 25.52 -
Jul 14, 2023 103.90 103.90 103.90 103.90 25.52 -
Jul 13, 2023 103.90 103.90 103.90 103.90 25.52 1
Jul 12, 2023 103.90 103.90 103.90 103.90 25.52 5
Jul 11, 2023 103.90 103.90 103.90 103.90 25.52 -
Jul 10, 2023 103.90 103.90 103.90 103.90 25.52 8
Jul 7, 2023 100.02 103.90 100.02 103.90 25.52 12
Jul 6, 2023 103.90 103.90 103.90 103.90 25.52 5
Jul 5, 2023 99.10 103.90 99.10 103.90 25.52 5
Jul 4, 2023 103.90 103.90 100.00 100.00 24.56 8
Jul 3, 2023 1.30 Dividend
Jul 3, 2023 101.82 101.82 101.82 101.82 25.01 1
Jun 30, 2023 103.90 103.90 103.90 103.90 25.20 2
Jun 29, 2023 103.90 103.90 103.90 103.90 25.20 -
Jun 28, 2023 103.90 103.90 103.90 103.90 25.20 -
Jun 27, 2023 103.90 103.90 103.90 103.90 25.20 -
Jun 26, 2023 103.90 103.90 103.90 103.90 25.20 -
Jun 23, 2023 103.90 103.90 103.90 103.90 25.20 -
Jun 22, 2023 103.90 103.90 103.90 103.90 25.20 -
Jun 21, 2023 103.90 103.90 103.90 103.90 25.20 -
Jun 20, 2023 103.90 103.90 103.90 103.90 25.20 -
Jun 19, 2023 103.90 103.90 103.90 103.90 25.20 3
Jun 16, 2023 103.90 103.90 103.90 103.90 25.20 3
Jun 15, 2023 103.90 103.90 103.90 103.90 25.20 25
Jun 14, 2023 103.90 103.90 103.90 103.90 25.20 -
Jun 13, 2023 103.90 103.90 103.90 103.90 25.20 -
Jun 12, 2023 103.90 103.90 103.90 103.90 25.20 5
Jun 9, 2023 103.90 103.90 103.90 103.90 25.20 -
Jun 7, 2023 103.90 103.90 103.90 103.90 25.20 -
Jun 6, 2023 103.90 103.90 103.90 103.90 25.20 -
Jun 5, 2023 103.90 103.90 103.90 103.90 25.20 6
Jun 2, 2023 103.90 103.90 103.90 103.90 25.20 1
Jun 1, 2023 1.30 Dividend
Jun 1, 2023 103.90 103.90 103.90 103.90 25.20 -
May 31, 2023 103.90 103.90 103.90 103.90 24.89 -
May 30, 2023 103.90 103.90 103.90 103.90 24.89 76
May 29, 2023 103.90 103.90 103.90 103.90 24.89 11

Related Tickers

RECX11.SA Rec Fundo De Fundos - Fii Fundo De Investimento Imobiliario
67.58
0.00%
 
CTXT11.SA Fundo Invest Imobiliario Centro Textil Internacional - Cotas Fund
8.95
+0.56%
 
SHOP11.SA Multi Shoppings Fundo Investimento Imobiliario Fii
59.29
0.00%
 
SCPF11.SA Scp Fundo De Investimento NPV
3.4000
0.00%
 
BIME11.SA Brio Multiestrategia - Fundo De Investimento Imobiliario
7.30
-0.14%
 
RBDS11.SA RB Capital Development Residential Real Estate Investment Fund II
2.2000
0.00%
 
FLCR11.SA Faria Lima Capital Recebiveis Imobiliarios I FII
97.89
+0.40%
 
NEWU11.SA Renda de Escritorios Fundo de Investimento Imobiliario - Cotas Fundo
80.12
0.00%
 
VVMR11.SA Fundo De Investimento ImobiliaRio Multi Renda Urbana
89.99
0.00%
 
RMAI11.SA Domo Fundo de Investimento Imobiliário - FII
71.45
+0.78%