Merito Fundo E Acoes Imobiliarias FII - Fundo DE Invest Imob (MFAI11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 68.4 | 69.99 | 64.1 | 1973 | 68.20298419 | FU |
| 26 | 0 | 0 | 59.41 | 77 | 59 | 864 | 66.92699377 | FU |
| 52 | 0 | 0 | 60.34 | 77 | 58.4 | 669 | 64.99576219 | FU |
| 156 | 0 | 0 | 69.98 | 83.5 | 52.5 | 630 | 65.39860034 | FU |
| 260 | 0 | 0 | 105.5 | 188.5 | 52.5 | 811 | 84.96037702 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730140 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1734643740 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1734557340 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1734470940 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1734384540 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1734125340 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1734038940 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1733952540 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1733866140 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1733779740 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1733520540 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1733434140 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1733347740 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1733261340 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1733174940 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1732915740 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1732829340 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1732742940 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1732656540 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1732570140 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1732310940 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1732224540 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1732051740 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1731965340 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1731619740 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1731533340 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1731446940 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1731360540 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1731101340 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1731014940 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1730928540 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1730842140 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1730755740 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1730496540 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1730410140 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1730323740 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1730237340 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1730150940 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729891740 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729805340 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729718940 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729632540 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729546140 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729286940 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729200540 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729114140 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1729027740 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1728941340 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1728682140 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
| 1728595740 | 69.98 | -0.01 | -0.01 | 68.99 | 69.98 | 65.5 | 3712 |
| 1728509400 | 69.99 | 3.99 | 6.05 | 65.849999 | 69.99 | 65.51 | 4882 |
| 1728422940 | 66 | 0.3 | 0.46 | 65.8 | 66.01 | 65.709999 | 2197 |
| 1728336600 | 65.7 | 0.3 | 0.46 | 65.4 | 66.97 | 65.4 | 139 |
| 1728077400 | 65.4 | 0.3 | 0.46 | 65.26 | 65.41 | 65.26 | 45 |
| 1727991000 | 65.099999 | -2.3 | -3.41 | 67.39 | 67.39 | 65.099999 | 633 |
| 1727904540 | 67.4 | 1.01 | 1.52 | 66.42 | 68.36 | 64.099999 | 2831 |
| 1727818200 | 66.39 | -3.59 | -5.13 | 66.34 | 68.5 | 65.66 | 3309 |
| 1727731800 | 69.98 | 3.48 | 5.23 | 67.5 | 69.98 | 66.5 | 1038 |
| 1727472600 | 66.5 | -1.86 | -2.72 | 68.4 | 68.4 | 66.04 | 948 |
| 1727386140 | 68.36 | -0.02 | -0.03 | 67.39 | 68.36 | 66.04 | 552 |
| 1727299740 | 68.38 | -0.02 | -0.03 | 66.62 | 68.38 | 66.62 | 63 |
| 1727213400 | 68.4 | 2.32 | 3.51 | 66.08 | 68.4 | 66.08 | 87 |
| 1727127000 | 66.08 | -0.89 | -1.33 | 66.97 | 66.98 | 66.04 | 146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
