Stock listing
B3:MFII11 Merito Recebiveis Imobiliarios FII-Fundo de Investimento Ações
Follow Merito Recebiveis Imobiliarios FII-Fundo de Investimento into a list and get an email when it puts out news.
Share price · BMFBOVESPA:MFII11
38.00 BRL +0.54 (+1.4%)
Close on Oct 23, 2026
- Day range
- 37.27 – 38.41 BRLOct 23, 2026
- Volume
- 6,894 sharesOct 23, 2026
- Market cap
- 388.2M BRLAt the close on Oct 23, 2026 · price × 10.22M shares outstanding
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:MFII11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 38.00 | +0.54 | +1.4% | 37.84 | 38.41 | 37.27 | 6,894 | |
| 37.46 | -0.44 | -1.2% | 37.85 | 37.85 | 37.02 | 8,541 | |
| 37.90 | -0.01 | 0.0% | 38.29 | 38.95 | 37.52 | 4,804 | |
| 37.91 | -0.84 | -2.2% | 38.79 | 39.00 | 37.91 | 9,704 | |
| 38.75 | +0.76 | +2.0% | 38.00 | 38.84 | 37.52 | 10,402 | |
| 37.99 | +0.99 | +2.7% | 37.00 | 38.54 | 36.50 | 5,411 | |
| 37.00 | -0.06 | -0.2% | 37.44 | 37.44 | 36.85 | 4,824 | |
| 37.06 | -0.50 | -1.3% | 38.10 | 38.10 | 36.86 | 6,090 | |
| 37.56 | -1.48 | -3.8% | 39.00 | 39.07 | 37.33 | 7,169 | |
| 39.04 | +1.43 | +3.8% | 39.12 | 39.94 | 38.72 | 11,859 | |
| 37.61 | +0.28 | +0.8% | 37.33 | 38.01 | 37.33 | 11,481 | |
| 37.33 | +0.58 | +1.6% | 35.75 | 37.80 | 35.75 | 7,634 | |
| 36.75 | +1.05 | +2.9% | 35.70 | 36.75 | 35.26 | 15,097 | |
| 35.70 | -0.50 | -1.4% | 36.20 | 38.72 | 35.15 | 11,796 | |
| 36.20 | +0.60 | +1.7% | 35.70 | 36.20 | 34.30 | 11,216 | |
| 35.60 | -1.80 | -4.8% | 36.35 | 37.08 | 35.00 | 15,828 | |
| 37.40 | -0.70 | -1.8% | 38.10 | 38.48 | 37.14 | 15,147 | |
| 38.10 | +0.43 | +1.1% | 37.52 | 38.38 | 37.50 | 4,884 | |
| 37.67 | -0.43 | -1.1% | 38.10 | 38.32 | 37.50 | 6,938 | |
| 38.10 | -0.31 | -0.8% | 38.41 | 38.51 | 37.52 | 9,192 | |
| 38.41 | -0.47 | -1.2% | 38.89 | 39.77 | 38.21 | 8,404 | |
| 38.88 | -1.12 | -2.8% | 40.00 | 40.05 | 38.80 | 9,888 | |
| 40.00 | +1.10 | +2.8% | 38.82 | 40.69 | 38.82 | 44,070 | |
| 38.90 | -0.89 | -2.2% | 39.78 | 40.00 | 38.71 | 27,078 | |
| 39.79 | -0.82 | -2.0% | 40.96 | 40.96 | 39.70 | 19,147 | |
| 40.61 | -0.69 | -1.7% | 40.47 | 41.00 | 40.47 | 10,605 | |
| 41.30 | 0.00 | 0.0% | 40.50 | 41.50 | 40.00 | 15,289 | |
| 41.30 | +1.31 | +3.3% | 39.24 | 41.90 | 39.24 | 28,677 | |
| 39.99 | +1.54 | +4.0% | 38.45 | 39.99 | 37.15 | 19,193 | |
| 38.45 | +1.09 | +2.9% | 37.30 | 39.51 | 37.30 | 9,700 | |
| 37.36 | -0.81 | -2.1% | 38.56 | 38.99 | 37.15 | 12,086 | |
| 38.17 | -1.99 | -5.0% | 40.00 | 40.00 | 38.15 | 14,505 | |
| 40.16 | +0.15 | +0.4% | 39.90 | 41.98 | 39.55 | 26,629 | |
| 40.01 | +3.23 | +8.8% | 36.78 | 40.45 | 36.51 | 45,875 | |
| 36.78 | +0.63 | +1.7% | 36.84 | 37.73 | 36.01 | 11,609 | |
| 36.15 | +1.15 | +3.3% | 34.86 | 37.93 | 34.85 | 16,446 | |
| 35.00 | -1.01 | -2.8% | 36.46 | 36.46 | 35.00 | 24,922 | |
| 36.01 | -0.19 | -0.5% | 36.65 | 36.99 | 36.01 | 24,064 | |
| 36.20 | -1.00 | -2.7% | 37.58 | 38.00 | 36.04 | 12,758 | |
| 37.20 | -1.99 | -5.1% | 39.55 | 39.55 | 36.20 | 12,586 | |
| 39.19 | +3.41 | +9.5% | 35.98 | 40.50 | 35.13 | 75,656 | |
| 35.78 | +4.08 | +12.9% | 31.57 | 35.78 | 31.57 | 50,784 | |
| 31.70 | +0.15 | +0.5% | 31.72 | 32.90 | 31.01 | 19,711 | |
| 31.55 | +1.05 | +3.4% | 30.60 | 32.00 | 30.60 | 18,332 | |
| 30.50 | +0.27 | +0.9% | 30.02 | 30.76 | 30.02 | 13,234 | |
| 30.23 | +0.11 | +0.4% | 30.50 | 31.12 | 29.97 | 24,777 | |
| 30.12 | +0.37 | +1.2% | 29.75 | 30.40 | 29.60 | 28,611 | |
| 29.75 | -0.85 | -2.8% | 30.60 | 30.95 | 29.55 | 24,142 | |
| 30.60 | -0.20 | -0.6% | 31.11 | 31.16 | 30.15 | 15,520 | |
| 30.80 | +0.28 | +0.9% | 31.19 | 32.37 | 30.10 | 71,897 | |
| 30.52 | +1.92 | +6.7% | 28.30 | 31.13 | 28.30 | 50,040 | |
| 28.60 | +0.18 | +0.6% | 28.71 | 29.00 | 28.21 | 25,353 | |
| 28.42 | -0.18 | -0.6% | 28.59 | 29.00 | 28.10 | 43,014 | |
| 28.60 | -0.20 | -0.7% | 29.19 | 29.19 | 28.60 | 19,935 | |
| 28.80 | -0.50 | -1.7% | 29.40 | 29.60 | 28.80 | 23,868 | |
| 29.30 | -1.36 | -4.4% | 30.59 | 30.59 | 29.22 | 49,156 | |
| 30.66 | +1.89 | +6.6% | 28.82 | 30.87 | 27.59 | 142,772 | |
| 28.77 | -20.38 | -41.5% | 28.94 | 31.50 | 27.40 | 209,753 | |
| 49.15 | +0.39 | +0.8% | 49.50 | 49.50 | 48.30 | 15,440 | |
| 48.76 | +0.46 | +1.0% | 49.06 | 49.48 | 48.21 | 10,939 | |
| 48.30 | -1.07 | -2.2% | 49.37 | 49.50 | 48.21 | 18,690 | |
| 49.37 | -0.59 | -1.2% | 50.00 | 50.39 | 48.80 | 21,834 | |
| 49.96 | -0.74 | -1.5% | 50.70 | 50.78 | 49.25 | 20,185 | |
| 50.70 | -0.50 | -1.0% | 51.25 | 51.77 | 50.41 | 14,894 | |
| 51.20 | -0.23 | -0.4% | 52.15 | 52.15 | 51.20 | 11,383 |
- Ticker
- B3:MFII11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Merito Recebiveis Imobiliarios FII-Fundo de Investimento on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Merito Recebiveis Imobiliarios FII-Fundo de Investimento.