Merito Desenvolvimento Imobiliario I Fii Fundo Invest Imobil (MFII11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.394282897979 | 101.45 | 101.65 | 100.52 | 8608 | 101.20930971 | FU |
| 4 | -1.3 | -1.27015144113 | 102.35 | 103.03 | 99.5 | 7192 | 101.34118321 | FU |
| 12 | -2.86 | -2.75238186893 | 103.91 | 104.35 | 99.5 | 6026 | 102.51316736 | FU |
| 26 | 1.41 | 1.41509433962 | 99.64 | 107 | 99.5 | 5611 | 103.28571661 | FU |
| 52 | 6.56 | 6.94253360144 | 94.49 | 107 | 89.75 | 5426 | 98.59382361 | FU |
| 156 | -13.95 | -12.1304347826 | 115 | 118.48 | 87 | 4552 | 99.99292684 | FU |
| 260 | -18.05 | -15.1553316541 | 119.1 | 141.5 | 83.5 | 5555 | 111.33022299 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 101.25 | 0.07 | 0.07 | 101.32 | 101.38 | 100.52 | 9982 |
| 1721424600 | 101.18 | 0.11 | 0.11 | 101.28 | 101.45 | 101 | 4833 |
| 1721338200 | 101.07 | -0.27 | -0.27 | 101.34 | 101.5 | 100.78 | 9141 |
| 1721251800 | 101.34 | -0.15 | -0.15 | 101.5 | 101.55 | 100.97 | 13014 |
| 1721165340 | 101.49 | 0.19 | 0.19 | 101.45 | 101.65 | 101.22 | 6070 |
| 1721079000 | 101.3 | 0.42 | 0.42 | 100.88 | 101.45 | 100.88 | 9276 |
| 1720819800 | 100.88 | 0.25 | 0.25 | 100.63 | 100.9 | 100.45 | 7793 |
| 1720733400 | 100.63 | 0.13 | 0.13 | 100.42 | 101.23 | 100.42 | 4920 |
| 1720647000 | 100.5 | -0.8 | -0.79 | 101 | 101.35 | 100.15 | 7869 |
| 1720560540 | 101.3 | 0.05 | 0.05 | 101.25 | 101.89 | 101.2 | 3883 |
| 1720474200 | 101.25 | 0.27 | 0.27 | 101 | 101.3 | 100.8 | 6609 |
| 1720215000 | 100.98 | 0.67 | 0.67 | 100.52 | 101 | 100.33 | 3556 |
| 1720128540 | 100.31 | -0.34 | -0.34 | 100.65 | 101 | 100.01 | 6469 |
| 1720042200 | 100.65 | -0.14 | -0.14 | 101 | 101.49 | 99.5 | 8385 |
| 1719955800 | 100.79 | -0.69 | -0.68 | 101.86 | 101.89 | 100.61 | 6718 |
| 1719869400 | 101.48 | -1.55 | -1.50 | 102.69 | 102.69 | 100 | 9548 |
| 1719610200 | 103.03 | 0.35 | 0.34 | 102.68 | 103.03 | 102.45 | 9243 |
| 1719523800 | 102.68 | -0.04 | -0.04 | 102.32 | 102.92 | 102.32 | 6400 |
| 1719437400 | 102.72 | 0.28 | 0.27 | 102.5 | 102.94 | 102.22 | 4835 |
| 1719351000 | 102.44 | 0.09 | 0.09 | 102.35 | 102.5 | 102.2 | 5293 |
| 1719264600 | 102.35 | 0 | 0.00 | 102.35 | 102.38 | 102.12 | 4790 |
| 1719005400 | 102.35 | 0.2 | 0.20 | 102.16 | 102.39 | 102.12 | 3725 |
| 1718918940 | 102.15 | -0.05 | -0.05 | 102.2 | 102.35 | 102.01 | 2581 |
| 1718832540 | 102.2 | -0.15 | -0.15 | 102.39 | 102.39 | 102.1 | 3860 |
| 1718746200 | 102.35 | 0.07 | 0.07 | 102.42 | 102.42 | 102 | 3867 |
| 1718659800 | 102.28 | -0.2 | -0.20 | 102.44 | 102.65 | 102.01 | 5350 |
| 1718400600 | 102.48 | 0.38 | 0.37 | 102.39 | 102.65 | 102.06 | 4653 |
| 1718314200 | 102.1 | -0.3 | -0.29 | 102.4 | 102.42 | 102 | 3493 |
| 1718227800 | 102.4 | 0.08 | 0.08 | 102.52 | 102.52 | 102.05 | 4693 |
| 1718141400 | 102.32 | -0.28 | -0.27 | 102.65 | 102.65 | 101.92 | 3613 |
| 1718055000 | 102.6 | -0.02 | -0.02 | 102.65 | 102.75 | 102.08 | 5454 |
| 1717795800 | 102.62 | 0.18 | 0.18 | 102.5 | 102.95 | 102.31 | 6806 |
| 1717709400 | 102.44 | -0.15 | -0.15 | 102.59 | 102.98 | 101.87 | 4752 |
| 1717622940 | 102.59 | -0.39 | -0.38 | 103.19 | 103.48 | 102.54 | 4068 |
| 1717536600 | 102.98 | 0 | 0.00 | 102.98 | 103.59 | 102.7 | 4063 |
| 1717450200 | 102.98 | -0.72 | -0.69 | 102.9 | 103.38 | 102.9 | 6832 |
| 1717191000 | 103.7 | -0.15 | -0.14 | 103.99 | 104.16 | 103.7 | 10290 |
| 1717018140 | 103.85 | 0.2 | 0.19 | 103.65 | 103.96 | 103.5 | 5729 |
| 1716931740 | 103.65 | 0.05 | 0.05 | 103.8 | 103.87 | 103.49 | 4129 |
| 1716845340 | 103.6 | -0.2 | -0.19 | 103.8 | 103.89 | 103.48 | 4455 |
| 1716586200 | 103.8 | 0.25 | 0.24 | 103.55 | 104 | 103.34 | 4763 |
| 1716499800 | 103.55 | -0.3 | -0.29 | 103.85 | 103.85 | 103.4 | 3278 |
| 1716413340 | 103.85 | -0.05 | -0.05 | 103.92 | 103.92 | 103.05 | 7693 |
| 1716327000 | 103.9 | -0.16 | -0.15 | 104.27 | 104.27 | 103.7 | 5672 |
| 1716240600 | 104.06 | 0.06 | 0.06 | 104.01 | 104.3 | 103.75 | 6929 |
| 1715981400 | 104 | -0.12 | -0.12 | 104.12 | 104.12 | 103.79 | 4896 |
| 1715895000 | 104.12 | 0.22 | 0.21 | 104.11 | 104.27 | 103.53 | 4719 |
| 1715808600 | 103.9 | 0 | 0.00 | 103.9 | 104.35 | 103.46 | 6116 |
| 1715722200 | 103.9 | 0.21 | 0.20 | 103.69 | 104 | 103.6 | 9139 |
| 1715635800 | 103.69 | 0.19 | 0.18 | 103.48 | 103.74 | 103.35 | 6440 |
| 1715376600 | 103.5 | -0.21 | -0.20 | 103.71 | 104.3 | 103.3 | 6773 |
| 1715290140 | 103.71 | 0.45 | 0.44 | 103.47 | 104 | 103.44 | 4573 |
| 1715203800 | 103.26 | -0.24 | -0.23 | 103.5 | 103.5 | 103.1 | 2976 |
| 1715117400 | 103.5 | -0.14 | -0.14 | 103.64 | 103.7 | 102.85 | 6767 |
| 1715031000 | 103.64 | -0.14 | -0.13 | 103.78 | 103.78 | 103.03 | 5866 |
| 1714771800 | 103.78 | -0.08 | -0.08 | 103.87 | 104.1 | 103.34 | 7305 |
| 1714685400 | 103.86 | -0.33 | -0.32 | 103 | 103.9 | 102.95 | 6479 |
| 1714512600 | 104.19 | 0.34 | 0.33 | 103.91 | 104.3 | 103.5 | 8060 |
| 1714426200 | 103.85 | -0.18 | -0.17 | 104 | 104.03 | 103.76 | 6736 |
| 1714167000 | 104.03 | -0.08 | -0.08 | 104.35 | 104.35 | 103.85 | 5830 |
| 1714080540 | 104.11 | -0.08 | -0.08 | 104.19 | 104.34 | 103.81 | 4935 |
| 1713994200 | 104.19 | 0.22 | 0.21 | 104 | 104.48 | 103.9 | 5208 |
| 1713907800 | 103.97 | -0.08 | -0.08 | 104.49 | 104.49 | 103.97 | 3775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
