São Paulo - Delayed Quote BRL

Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (MFII11.SA)

87.21

-1.74

(-1.96%)

At close: January 17 at 6:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	88.84	88.90	86.10	87.21	87.21	23,143
Jan 16, 2025	87.50	89.30	87.50	88.95	88.95	7,921
Jan 15, 2025	88.30	88.46	87.11	87.37	87.37	9,785
Jan 14, 2025	88.00	88.47	87.11	87.88	87.88	4,054
Jan 13, 2025	89.76	89.76	86.52	88.90	88.90	9,300
Jan 10, 2025	88.75	89.60	88.00	89.12	89.12	5,228
Jan 9, 2025	90.72	90.72	87.01	89.76	89.76	18,528
Jan 8, 2025	90.97	91.00	87.51	90.73	90.73	13,991
Jan 7, 2025	90.99	91.00	89.09	91.00	91.00	6,626
Jan 6, 2025	90.99	91.24	89.08	91.00	91.00	7,647
Jan 3, 2025	90.71	91.47	90.11	90.65	90.65	8,267
Jan 2, 2025	1.18 Dividend
Jan 2, 2025	94.20	94.20	90.44	90.44	90.44	7,748
Dec 30, 2024	92.00	93.40	90.07	93.38	92.20	6,780
Dec 27, 2024	85.05	92.00	85.05	92.00	90.84	12,992
Dec 26, 2024	84.00	85.05	83.72	85.05	83.98	13,867
Dec 23, 2024	81.05	83.85	80.80	83.72	82.66	15,462
Dec 20, 2024	81.16	81.50	80.40	81.50	80.47	16,598
Dec 19, 2024	81.20	81.20	80.02	80.75	79.73	6,313
Dec 18, 2024	82.00	82.99	80.70	80.95	79.93	9,610
Dec 17, 2024	83.10	83.10	80.50	82.40	81.36	11,705
Dec 16, 2024	84.34	84.34	82.62	83.10	82.05	15,292
Dec 13, 2024	84.70	86.28	82.15	84.35	83.28	33,560
Dec 12, 2024	84.35	84.70	82.80	84.49	83.42	22,612
Dec 11, 2024	83.60	84.90	83.16	84.39	83.32	12,062
Dec 10, 2024	86.15	87.47	84.11	84.60	83.53	17,890
Dec 9, 2024	90.69	90.69	86.00	86.10	85.01	8,714
Dec 6, 2024	85.19	91.00	85.06	90.69	89.54	15,239
Dec 5, 2024	89.00	89.24	85.10	85.22	84.14	19,891
Dec 4, 2024	90.11	90.94	87.80	89.50	88.37	22,140
Dec 3, 2024	93.00	93.00	90.11	91.00	89.85	9,017
Dec 2, 2024	1.17 Dividend
Dec 2, 2024	94.50	94.50	92.22	92.76	91.59	14,594
Nov 29, 2024	94.39	94.80	94.30	94.60	92.25	18,073
Nov 28, 2024	93.00	94.40	93.00	94.40	92.05	15,933
Nov 27, 2024	93.50	93.75	92.62	93.33	91.01	16,976
Nov 26, 2024	94.37	94.79	93.25	93.70	91.37	16,995
Nov 25, 2024	94.70	94.79	94.10	94.37	92.03	14,282
Nov 22, 2024	95.00	95.89	94.19	94.70	92.35	15,206
Nov 21, 2024	94.70	96.44	94.70	95.00	92.64	11,880
Nov 19, 2024	95.00	95.00	94.45	94.69	92.34	8,727
Nov 18, 2024	95.65	95.70	94.67	95.29	92.92	12,680
Nov 14, 2024	95.50	95.96	95.06	95.65	93.27	14,394
Nov 13, 2024	96.40	96.64	95.37	96.00	93.61	9,868
Nov 12, 2024	96.99	97.44	95.49	96.50	94.10	17,417
Nov 11, 2024	97.85	97.90	95.60	97.00	94.59	14,153
Nov 8, 2024	98.47	98.47	97.00	97.83	95.40	12,812
Nov 7, 2024	97.66	98.47	97.08	98.47	96.02	7,442
Nov 6, 2024	97.95	98.01	97.11	97.66	95.23	13,551
Nov 5, 2024	98.70	98.93	97.85	97.95	95.52	11,532
Nov 4, 2024	98.63	98.92	98.03	98.70	96.25	16,154
Nov 1, 2024	1.17 Dividend
Nov 1, 2024	98.02	98.98	98.02	98.63	96.18	10,863
Oct 31, 2024	100.98	100.99	99.96	100.00	96.37	21,141
Oct 30, 2024	100.00	100.99	99.50	100.99	97.33	15,531
Oct 29, 2024	99.20	100.00	99.20	99.99	96.36	8,905
Oct 28, 2024	99.86	99.99	99.05	99.99	96.36	9,263
Oct 25, 2024	98.70	99.99	97.67	99.99	96.36	13,070
Oct 24, 2024	99.84	99.93	97.91	99.67	96.06	15,116
Oct 23, 2024	99.40	100.09	98.38	99.84	96.22	8,542
Oct 22, 2024	100.00	100.00	98.65	99.40	95.80	10,793
Oct 21, 2024	100.52	100.80	98.90	100.00	96.37	11,616
Oct 18, 2024	98.49	102.00	97.32	100.85	97.19	15,420
Oct 17, 2024	98.20	98.40	97.90	98.28	94.72	9,254
Oct 16, 2024	97.99	98.27	97.10	98.27	94.71	14,418
Oct 15, 2024	98.00	98.00	97.50	97.99	94.44	12,419
Oct 14, 2024	98.10	98.30	97.25	97.65	94.11	12,062
Oct 11, 2024	97.80	98.32	97.16	98.02	94.47	11,750
Oct 10, 2024	99.84	99.84	96.60	97.79	94.24	22,211
Oct 9, 2024	99.78	99.79	98.86	99.21	95.61	19,833
Oct 8, 2024	99.46	99.80	99.28	99.79	96.17	22,322
Oct 7, 2024	99.88	100.05	99.33	99.94	96.32	29,320
Oct 4, 2024	99.85	99.99	99.25	99.99	96.36	20,214
Oct 3, 2024	99.51	99.92	99.15	99.63	96.02	8,287
Oct 2, 2024	100.35	100.41	99.12	99.85	96.23	13,830
Oct 1, 2024	1.19 Dividend
Oct 1, 2024	100.49	100.49	99.05	100.42	96.78	8,155
Sep 30, 2024	101.05	101.25	99.02	101.18	96.36	15,631
Sep 27, 2024	101.13	101.39	99.00	101.01	96.20	21,561
Sep 26, 2024	100.70	101.45	100.70	101.12	96.31	16,120
Sep 25, 2024	101.43	101.43	100.85	101.14	96.33	10,527
Sep 24, 2024	101.69	101.70	101.14	101.30	96.48	13,629
Sep 23, 2024	101.95	102.15	101.30	101.47	96.64	16,510
Sep 20, 2024	101.71	101.92	101.40	101.85	97.00	16,639
Sep 19, 2024	101.94	101.94	101.47	101.74	96.90	35,283
Sep 18, 2024	102.01	102.01	101.40	101.94	97.09	24,582
Sep 17, 2024	102.20	102.28	101.78	102.00	97.15	8,848
Sep 16, 2024	102.25	102.30	101.85	102.20	97.34	8,516
Sep 13, 2024	102.30	102.30	101.93	102.22	97.36	15,020
Sep 12, 2024	102.29	102.29	101.63	102.00	97.15	6,475
Sep 11, 2024	101.97	102.35	101.80	102.00	97.15	5,893
Sep 10, 2024	102.45	102.45	101.81	101.95	97.10	6,814
Sep 9, 2024	102.58	103.13	102.31	102.45	97.57	9,930
Sep 6, 2024	102.79	102.79	102.20	102.59	97.71	6,595
Sep 5, 2024	102.90	103.13	102.40	102.80	97.91	4,696
Sep 4, 2024	103.19	103.19	102.50	102.93	98.03	11,387
Sep 3, 2024	102.80	103.00	102.48	102.75	97.86	8,592
Sep 2, 2024	1.18 Dividend
Sep 2, 2024	103.32	103.32	102.15	102.80	97.91	14,678
Aug 30, 2024	103.40	104.52	103.31	104.50	98.40	13,423
Aug 29, 2024	103.40	103.40	103.10	103.30	97.27	5,487
Aug 28, 2024	103.00	103.25	102.22	103.25	97.23	6,637
Aug 27, 2024	102.35	102.94	102.21	102.94	96.93	7,008
Aug 26, 2024	102.65	103.00	102.13	103.00	96.99	8,904
Aug 23, 2024	101.99	102.98	101.90	102.65	96.66	9,171
Aug 22, 2024	102.00	102.03	101.80	101.99	96.04	8,539
Aug 21, 2024	101.99	101.99	101.65	101.99	96.04	4,796
Aug 20, 2024	101.90	102.00	101.65	101.95	96.00	6,711
Aug 19, 2024	101.90	101.97	101.41	101.75	95.81	7,881
Aug 16, 2024	101.10	101.45	101.01	101.40	95.48	7,350
Aug 15, 2024	100.89	101.10	100.46	101.10	95.20	6,524
Aug 14, 2024	100.87	100.89	100.32	100.89	95.00	6,374
Aug 13, 2024	100.59	100.96	100.24	100.87	94.98	6,918
Aug 12, 2024	100.75	100.75	100.06	100.46	94.60	4,373
Aug 9, 2024	100.92	100.92	100.30	100.75	94.87	3,177
Aug 8, 2024	100.40	100.93	100.20	100.57	94.70	4,796
Aug 7, 2024	100.28	100.63	100.26	100.47	94.61	3,622
Aug 6, 2024	100.65	100.71	100.16	100.28	94.43	7,058
Aug 5, 2024	100.81	100.82	99.54	100.30	94.45	8,968
Aug 2, 2024	100.60	100.96	100.59	100.86	94.98	3,813
Aug 1, 2024	1.18 Dividend
Aug 1, 2024	100.98	100.99	100.61	100.78	94.90	6,391
Jul 31, 2024	101.50	102.33	100.98	102.20	95.13	5,565
Jul 30, 2024	101.48	101.50	100.80	101.49	94.46	6,480
Jul 29, 2024	101.50	101.50	100.91	101.48	94.46	7,522
Jul 26, 2024	101.25	101.50	101.08	101.50	94.47	5,588
Jul 25, 2024	101.05	101.50	101.05	101.47	94.45	3,551
Jul 24, 2024	101.01	101.25	100.84	101.08	94.08	7,053
Jul 23, 2024	101.24	101.38	100.93	101.01	94.02	7,204
Jul 22, 2024	101.32	101.38	100.52	101.26	94.25	9,992
Jul 19, 2024	101.28	101.45	101.00	101.18	94.18	4,833
Jul 18, 2024	101.34	101.50	100.78	101.00	94.01	9,397
Jul 17, 2024	101.50	101.55	100.97	101.00	94.01	13,063
Jul 16, 2024	101.45	101.65	101.22	101.31	94.30	6,097
Jul 15, 2024	100.88	101.45	100.88	101.29	94.28	9,342
Jul 12, 2024	100.63	100.90	100.45	100.88	93.90	7,793
Jul 11, 2024	100.42	101.23	100.42	100.63	93.66	5,096
Jul 10, 2024	101.00	101.35	100.15	100.53	93.57	8,402
Jul 9, 2024	101.25	101.89	101.20	101.44	94.42	3,918
Jul 8, 2024	101.00	101.30	100.80	101.25	94.24	6,669
Jul 5, 2024	100.52	101.00	100.33	100.98	93.99	3,565
Jul 4, 2024	100.65	101.00	100.01	100.31	93.37	6,487
Jul 3, 2024	101.00	101.49	99.50	100.65	93.68	8,494
Jul 2, 2024	101.86	101.89	100.61	100.75	93.78	6,767
Jul 1, 2024	1.20 Dividend
Jul 1, 2024	102.69	102.69	100.00	101.65	94.61	9,597
Jun 28, 2024	102.68	103.00	102.45	103.00	94.75	9,478
Jun 27, 2024	102.32	102.92	102.32	102.68	94.46	6,426
Jun 26, 2024	102.50	102.94	102.22	102.93	94.69	4,841
Jun 25, 2024	102.35	102.50	102.20	102.50	94.29	5,347
Jun 24, 2024	102.35	102.38	102.12	102.34	94.15	4,806
Jun 21, 2024	102.16	102.39	102.12	102.35	94.16	3,725
Jun 20, 2024	102.20	102.35	102.01	102.13	93.95	2,781
Jun 19, 2024	102.39	102.39	102.10	102.20	94.02	3,879
Jun 18, 2024	102.42	102.42	102.00	102.25	94.06	4,118
Jun 17, 2024	102.44	102.65	102.01	102.42	94.22	5,483
Jun 14, 2024	102.39	102.65	102.06	102.48	94.28	4,653
Jun 13, 2024	102.40	102.42	102.00	102.00	93.83	3,502
Jun 12, 2024	102.52	102.52	102.05	102.40	94.20	4,703
Jun 11, 2024	102.65	102.65	101.92	102.52	94.31	3,651
Jun 10, 2024	102.65	102.75	102.08	102.64	94.42	5,724
Jun 7, 2024	102.50	102.95	102.31	102.64	94.42	6,816
Jun 6, 2024	102.59	102.98	101.87	102.42	94.22	4,823
Jun 5, 2024	103.19	103.48	102.54	102.59	94.38	4,079
Jun 4, 2024	102.98	103.59	102.70	102.85	94.62	4,074
Jun 3, 2024	1.20 Dividend
Jun 3, 2024	102.90	103.38	102.90	102.97	94.73	6,834
May 31, 2024	103.99	104.16	103.75	104.00	94.57	10,291
May 29, 2024	103.65	103.96	103.50	103.75	94.34	5,735
May 28, 2024	103.80	103.87	103.49	103.62	94.22	4,163
May 27, 2024	103.80	103.89	103.48	103.52	94.13	4,628
May 24, 2024	103.55	104.00	103.34	103.67	94.27	4,763
May 23, 2024	103.85	103.85	103.40	103.50	94.11	3,302
May 22, 2024	103.92	103.92	103.05	103.86	94.44	7,720
May 21, 2024	104.27	104.27	103.70	103.92	94.50	5,786
May 20, 2024	104.01	104.30	103.75	103.91	94.49	7,082
May 17, 2024	104.12	104.12	103.79	104.00	94.57	4,896
May 16, 2024	104.11	104.27	103.53	104.02	94.59	4,834
May 15, 2024	103.90	104.35	103.46	103.89	94.47	6,143
May 14, 2024	103.69	104.00	103.60	103.90	94.48	9,149
May 13, 2024	103.48	103.74	103.35	103.70	94.30	6,445
May 10, 2024	103.71	104.30	103.30	103.48	94.10	6,776
May 9, 2024	103.47	104.00	103.44	103.71	94.31	4,637
May 8, 2024	103.50	103.50	103.10	103.27	93.91	2,980
May 7, 2024	103.64	103.70	102.85	103.50	94.11	6,767
May 6, 2024	103.78	103.78	103.03	103.66	94.26	5,975
May 3, 2024	103.87	104.10	103.34	103.78	94.37	7,305
May 2, 2024	1.21 Dividend
May 2, 2024	103.00	103.90	102.95	103.86	94.44	6,484
Apr 30, 2024	103.91	104.30	103.50	104.10	93.56	8,589
Apr 29, 2024	104.00	104.03	103.76	103.85	93.34	6,769
Apr 26, 2024	104.35	104.35	103.85	104.03	93.50	5,830
Apr 25, 2024	104.19	104.34	103.81	104.12	93.58	4,944
Apr 24, 2024	104.00	104.48	103.90	104.19	93.64	5,224
Apr 23, 2024	104.49	104.49	103.97	104.02	93.49	3,828
Apr 22, 2024	104.35	104.50	103.96	104.50	93.92	4,734
Apr 19, 2024	104.40	104.40	104.00	104.23	93.68	3,412
Apr 18, 2024	104.21	104.49	104.00	104.03	93.50	2,322
Apr 17, 2024	104.26	104.50	103.78	104.10	93.56	3,457
Apr 16, 2024	103.90	104.26	103.89	104.19	93.64	3,715
Apr 15, 2024	104.66	104.98	103.97	103.97	93.44	7,285
Apr 12, 2024	104.70	105.15	104.50	104.50	93.92	5,820
Apr 11, 2024	105.20	105.20	104.40	104.66	94.06	6,304
Apr 10, 2024	105.00	105.38	104.47	105.00	94.37	5,735
Apr 9, 2024	104.79	105.28	104.56	105.15	94.50	5,641
Apr 8, 2024	105.00	105.39	104.56	104.56	93.97	6,382
Apr 5, 2024	104.99	105.00	104.55	104.99	94.36	5,783
Apr 4, 2024	104.30	105.00	104.29	105.00	94.37	3,645
Apr 3, 2024	104.30	104.55	103.93	104.42	93.85	7,518
Apr 2, 2024	104.20	104.29	103.16	104.20	93.65	6,280
Apr 1, 2024	1.21 Dividend
Apr 1, 2024	104.49	104.49	103.71	104.10	93.56	6,214
Mar 28, 2024	104.50	105.49	104.45	104.80	93.10	8,656
Mar 27, 2024	104.79	105.00	104.28	104.45	92.79	8,687
Mar 26, 2024	104.68	104.80	104.19	104.19	92.56	6,562
Mar 25, 2024	104.90	104.90	104.45	104.68	93.00	4,272
Mar 22, 2024	104.60	105.00	104.56	104.93	93.22	4,410
Mar 21, 2024	104.20	104.65	104.00	104.45	92.79	4,024
Mar 20, 2024	104.00	104.49	103.96	104.20	92.57	4,477
Mar 19, 2024	104.69	104.69	104.00	104.00	92.39	3,814
Mar 18, 2024	104.50	104.69	104.03	104.69	93.00	6,188
Mar 15, 2024	104.45	104.60	104.03	104.60	92.92	5,440
Mar 14, 2024	103.96	104.45	103.70	104.45	92.79	2,868
Mar 13, 2024	103.90	104.50	103.68	103.68	92.11	3,615
Mar 12, 2024	104.00	104.02	103.75	103.95	92.35	4,943
Mar 11, 2024	103.98	103.99	103.51	103.97	92.36	4,418
Mar 8, 2024	103.61	104.00	103.52	103.99	92.38	4,194
Mar 7, 2024	104.00	104.46	103.60	103.60	92.04	4,492
Mar 6, 2024	103.80	104.50	103.75	103.81	92.22	3,555
Mar 5, 2024	103.60	103.99	103.51	103.80	92.21	4,002
Mar 4, 2024	104.00	104.50	103.48	103.60	92.04	6,990
Mar 1, 2024	1.21 Dividend
Mar 1, 2024	104.83	104.83	103.88	104.00	92.39	6,987
Feb 29, 2024	104.95	105.50	104.61	105.09	92.28	6,791
Feb 28, 2024	104.77	105.25	104.45	104.94	92.15	4,557
Feb 27, 2024	105.30	105.30	104.50	104.77	92.00	5,149
Feb 26, 2024	104.65	105.63	104.35	105.03	92.23	5,277
Feb 23, 2024	103.08	104.95	103.08	104.65	91.90	5,115
Feb 22, 2024	102.99	103.20	102.80	103.08	90.52	3,306
Feb 21, 2024	102.15	103.17	102.15	102.80	90.27	2,968
Feb 20, 2024	103.15	103.15	102.00	102.15	89.70	8,097
Feb 19, 2024	104.01	104.20	103.00	103.15	90.58	9,718
Feb 16, 2024	104.14	104.70	104.14	104.20	91.50	5,594
Feb 15, 2024	104.20	105.13	103.86	104.10	91.42	5,368
Feb 14, 2024	106.90	106.90	103.75	104.06	91.38	6,615
Feb 9, 2024	105.97	107.00	105.96	106.92	93.89	5,588
Feb 8, 2024	105.00	105.97	105.00	105.97	93.06	2,607
Feb 7, 2024	104.58	105.04	104.30	104.99	92.20	1,959
Feb 6, 2024	103.15	104.58	102.82	104.58	91.84	5,097
Feb 5, 2024	102.00	103.49	101.78	103.15	90.58	7,870
Feb 2, 2024	103.45	103.64	102.62	102.90	90.36	5,119
Feb 1, 2024	1.20 Dividend
Feb 1, 2024	105.35	105.35	103.26	103.45	90.84	3,739
Jan 31, 2024	103.50	106.00	103.50	105.40	91.50	9,832
Jan 30, 2024	102.99	103.60	102.62	103.50	89.85	3,997
Jan 29, 2024	101.45	103.00	101.45	103.00	89.42	8,497
Jan 26, 2024	101.00	101.73	101.00	101.45	88.07	3,806
Jan 25, 2024	100.80	101.25	100.10	101.11	87.78	4,885
Jan 24, 2024	99.96	100.99	99.74	100.80	87.51	4,822
Jan 23, 2024	99.64	99.96	99.50	99.96	86.78	4,192
Jan 22, 2024	98.90	99.66	98.40	99.00	85.95	6,353
Jan 19, 2024	99.26	99.26	98.15	98.80	85.77	3,176
Jan 18, 2024	99.80	99.96	98.01	98.01	85.09	4,485
Jan 17, 2024	98.50	100.15	98.30	99.87	86.70	6,343

FIGS11.SA Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII

44.50

-1.11%

RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund

80.94

-0.41%

VRTM11.SA FII VRTM CI ER

6.36

-2.75%

BCRI11.SA Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII

60.89

-0.21%

RZTR11.SA Fundo De Investimento Imobiliario Riza Terrax

82.25

-1.97%

TRXF11.SA TRX Renda Fundo Investimento Imobiliario

100.02

-0.91%

HGRU11.SA CSHG Renda Urbana Fundo Investimento Imobilirio - FII

113.98

-0.86%

HSLG11.SA Hsi Logistica Fundo De Investimento Imobiliario

75.14

-1.39%

TVRI11.SA BB Progressivo II Fundo de Investimento Imobiliário - FII

85.22

-0.91%

HGRE11.SA CSHG Real Estate - Fundo de Investimento Imobiliario - FII

98.60

-0.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (MFII11.SA)

Related Tickers