B3 · MFII11 · stock
Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (MFII11) stock price history
Every B3 trading session of Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário from Aug 6, 2014 to Sep 29, 2026: 3,025 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFII11 adjusted close, 2014 to 2026
- R$77.48
- All time high, 2018
- R$73.17
- 52 week high, R$27.17 low
- 3,025
- Daily sessions since 2014
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
MFII11 key facts
- Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário (MFII11) closed at R$38.10 on Sep 29, 2026 on B3.
- MFII11's all time high close is R$77.48, set on Jan 26, 2018; its all time low close is R$28.18 on Aug 10, 2026.
- MFII11's 52 week range is R$27.17 to R$73.17.
- MFII11 returned -43.7% over the year to Sep 29, 2026 and -32.8% over five years.
- Over ten years MFII11 returned -18%, -2.0% a year compounded.
- MFII11's deepest drawdown was -63.6% from Jan 26, 2018 to Aug 10, 2026.
- DataCedar holds 3,025 daily sessions of MFII11 history from Aug 6, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MFII11 price chart, 2014 to 2026
MFII11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.1% |
| 3 months | -24.4% |
| 6 months | -43.1% |
| Year to date | -44.2% |
| 1 year | -43.7% |
| 3 years | -36.5% |
| 5 years | -32.8% |
| 10 years | -18.3% |
| Since Aug 6, 2014 | -15.3% |
| Compound annual growth, 12.1 years | -1.4% |
MFII11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$77.48 on Jan 26, 2018
- All time low close
- R$28.18 on Aug 10, 2026
- 52 week high
- R$73.17 on Jan 27, 2026
- 52 week low
- R$27.17 on Aug 3, 2026
- Deepest drawdown
- -63.6% from Jan 26, 2018 to Aug 10, 2026, not yet recovered
- Best single session
- +12.9% on Aug 25, 2026
- Worst single session
- -41.1% on Aug 3, 2026
- Volatility, 1 year annualised
- 62.3%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2017, +42%
- Worst calendar year
- 2018, -33%
MFII11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 6, 2014; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$69.08 | R$73.17 | R$27.17 | R$38.10 | -44.2% | 6.2M | 186 |
| 2025 | R$72.18 | R$72.18 | R$56.44 | R$68.25 | -3.4% | 3.2M | 250 |
| 2024 | R$62.08 | R$75.43 | R$60.54 | R$70.65 | +13.8% | 2.1M | 251 |
| 2023 | R$53.37 | R$62.43 | R$52.15 | R$62.08 | +16.3% | 1.1M | 248 |
| 2022 | R$56.92 | R$56.92 | R$50.16 | R$53.36 | -6.0% | 941.2K | 250 |
| 2021 | R$66.57 | R$66.57 | R$49.81 | R$56.74 | -15.4% | 1.8M | 247 |
| 2020 | R$64.57 | R$69.77 | R$41.17 | R$67.11 | +3.1% | 1.5M | 248 |
| 2019 | R$45.36 | R$65.09 | R$44.87 | R$65.07 | +41.9% | 1.6M | 248 |
| 2018 | R$68.94 | R$78.40 | R$32.12 | R$45.86 | -33.5% | 1.7M | 246 |
| 2017 | R$48.20 | R$69.53 | R$46.84 | R$68.93 | +42.5% | 786.4K | 254 |
| 2016 | R$44.68 | R$49.11 | R$41.31 | R$48.38 | +7.1% | 122.3K | 249 |
| 2015 | R$45.26 | R$45.35 | R$43.49 | R$45.16 | -0.2% | 33.5K | 246 |
| 2014 | R$45.00 | R$45.35 | R$44.42 | R$45.26 | n/a | 30.4K | 102 |
MFII11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$38.10 | +6.7% |
| August 2026 | R$35.71 | -26.3% |
| July 2026 | R$48.44 | -3.6% |
| June 2026 | R$50.26 | -2.1% |
| May 2026 | R$51.31 | -16.5% |
| April 2026 | R$61.43 | -7.4% |
| March 2026 | R$66.31 | -7.1% |
| February 2026 | R$71.38 | -2.0% |
| January 2026 | R$72.82 | +6.7% |
| December 2025 | R$68.25 | +2.4% |
| November 2025 | R$66.67 | -0.1% |
| October 2025 | R$66.73 | -2.7% |
About the MFII11 data
Daily bars. 3,025 sessions from Aug 6, 2014 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MFII11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MDTC34 Medtronic plc
- MEAL3 International Meal Company Alimentação S.A.
- MELI34 MercadoLibre, Inc.
- MELK3 Melnick Desenvolvimento Imobiliário S.A.
- MGEL4 Mangels Industrial S.A.
- MGHT11 Fundo De Investimento Imobiliario Mogno Hoteis
- MGLU3 Magazine Luiza S.A.
- MIDW11 Midway Mall Fundo De Investimento ImobiliaRio Responsabilidade Limitada
Common questions
MFII11 share price history
