Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
MFII11 - FII MERITO I - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 36,78 | 40,01 | +8,78% | 36,51 | 40,45 | 39,21 | 40,01 | 40,20 | 2.867 | 179.891.726 |
| 3/9/2026 | 36,84 | 36,78 | +1,74% | 36,01 | 37,73 | 36,89 | 36,77 | 37,15 | 548 | 42.827.152 |
| 2/9/2026 | 34,86 | 36,15 | +3,29% | 34,85 | 37,93 | 36,42 | 36,11 | 36,87 | 1.255 | 59.899.153 |
| 1/9/2026 | 36,46 | 35,00 | -2,80% | 35,00 | 36,46 | 35,33 | 35,00 | 35,31 | 5.069 | 88.067.463 |
| 31/8/2026 | 36,65 | 36,01 | -0,52% | 36,01 | 36,99 | 36,16 | 36,01 | 36,02 | 2.341 | 87.017.801 |
| 28/8/2026 | 37,58 | 36,20 | -2,69% | 36,04 | 38,00 | 36,66 | 36,20 | 36,65 | 649 | 46.773.800 |
| 27/8/2026 | 39,55 | 37,20 | -5,08% | 36,20 | 39,55 | 37,75 | 37,19 | 37,20 | 862 | 47.521.811 |
| 26/8/2026 | 35,98 | 39,19 | +9,53% | 35,13 | 40,50 | 38,79 | 39,06 | 39,19 | 3.559 | 293.499.949 |
| 25/8/2026 | 31,57 | 35,78 | +12,87% | 31,57 | 35,78 | 34,17 | 35,25 | 35,78 | 2.208 | 173.551.023 |
| 24/8/2026 | 31,72 | 31,70 | +0,48% | 31,01 | 32,90 | 31,60 | 31,70 | 32,21 | 696 | 62.299.408 |
| 21/8/2026 | 30,60 | 31,55 | +3,44% | 30,60 | 32,00 | 31,18 | 31,55 | 31,73 | 720 | 57.174.115 |
| 20/8/2026 | 30,02 | 30,50 | +0,89% | 30,02 | 30,76 | 30,49 | 30,50 | 30,75 | 631 | 40.351.801 |
| 19/8/2026 | 30,50 | 30,23 | +0,37% | 29,97 | 31,12 | 30,46 | 30,23 | 30,51 | 610 | 75.486.976 |
| 18/8/2026 | 29,75 | 30,12 | +1,24% | 29,60 | 30,40 | 30,03 | 30,13 | 30,28 | 886 | 85.925.794 |
| 17/8/2026 | 30,60 | 29,75 | -2,78% | 29,55 | 30,95 | 29,92 | 29,72 | 29,75 | 861 | 72.250.737 |
| 14/8/2026 | 31,11 | 30,60 | -0,65% | 30,15 | 31,16 | 30,72 | 30,60 | 30,81 | 817 | 47.678.849 |
| 13/8/2026 | 31,19 | 30,80 | +0,92% | 30,10 | 32,37 | 31,30 | 30,80 | 30,96 | 2.691 | 225.105.296 |
| 12/8/2026 | 28,30 | 30,52 | +6,71% | 28,30 | 31,13 | 29,92 | 30,52 | 30,94 | 1.541 | 149.753.049 |
| 11/8/2026 | 28,71 | 28,60 | +0,63% | 28,21 | 29,00 | 28,59 | 28,60 | 28,70 | 872 | 72.495.641 |
| 10/8/2026 | 28,59 | 28,42 | -0,63% | 28,10 | 29,00 | 28,53 | 28,17 | 28,42 | 980 | 122.737.790 |
| 7/8/2026 | 29,19 | 28,60 | -0,69% | 28,60 | 29,19 | 28,85 | 28,60 | 28,77 | 1.006 | 57.516.508 |
| 6/8/2026 | 29,40 | 28,80 | -1,71% | 28,80 | 29,60 | 29,22 | 28,80 | 29,00 | 1.011 | 69.762.510 |
| 5/8/2026 | 30,59 | 29,30 | -4,44% | 29,22 | 30,59 | 29,65 | 29,30 | 29,53 | 1.994 | 145.781.312 |
| 4/8/2026 | 28,82 | 30,66 | +6,57% | 27,59 | 30,87 | 29,14 | 30,20 | 30,66 | 3.603 | 416.110.538 |
| 3/8/2026 | 28,94 | 28,77 | -41,46% | 27,40 | 31,50 | 29,50 | 28,77 | 29,00 | 5.221 | 618.924.463 |
| 31/7/2026 | 49,50 | 49,15 | +0,80% | 48,30 | 49,50 | 48,78 | 49,00 | 49,15 | 966 | 75.327.240 |
| 30/7/2026 | 49,06 | 48,76 | +0,95% | 48,21 | 49,48 | 48,63 | 48,75 | 49,00 | 697 | 53.197.647 |
| 29/7/2026 | 49,37 | 48,30 | -2,17% | 48,10 | 49,50 | 48,60 | 48,11 | 48,30 | 2.079 | 90.842.993 |
| 28/7/2026 | 50,00 | 49,37 | -1,18% | 48,77 | 50,39 | 49,51 | 49,28 | 49,37 | 1.534 | 108.118.184 |
| 27/7/2026 | 50,70 | 49,96 | -1,46% | 49,25 | 50,78 | 50,00 | 49,94 | 49,96 | 1.244 | 100.932.057 |
| 24/7/2026 | 51,25 | 50,70 | -0,98% | 50,41 | 51,77 | 50,71 | 50,43 | 50,70 | 929 | 75.538.320 |
| 23/7/2026 | 52,15 | 51,20 | -0,45% | 51,20 | 52,15 | 51,48 | 51,20 | 51,40 | 622 | 58.600.114 |
| 22/7/2026 | 52,73 | 51,43 | -1,21% | 51,30 | 52,73 | 51,71 | 51,43 | 51,62 | 674 | 47.364.270 |
| 21/7/2026 | 52,80 | 52,06 | -1,40% | 51,20 | 53,85 | 52,54 | 52,06 | 52,49 | 1.116 | 156.155.976 |
| 20/7/2026 | 53,15 | 52,80 | +0,17% | 52,58 | 53,15 | 52,79 | 52,80 | 52,81 | 551 | 39.763.201 |
| 17/7/2026 | 53,34 | 52,71 | -1,18% | 52,28 | 53,59 | 52,82 | 52,67 | 52,71 | 672 | 53.605.521 |
| 16/7/2026 | 52,00 | 53,34 | +3,05% | 51,81 | 53,81 | 52,87 | 53,00 | 53,34 | 1.192 | 80.068.138 |
| 15/7/2026 | 51,20 | 51,76 | +1,37% | 51,00 | 51,98 | 51,46 | 51,74 | 51,76 | 760 | 82.176.875 |
| 14/7/2026 | 51,51 | 51,06 | +0,18% | 50,81 | 51,51 | 51,29 | 51,06 | 51,22 | 1.342 | 67.550.637 |
| 13/7/2026 | 50,72 | 50,97 | +0,45% | 50,05 | 51,65 | 51,09 | 50,89 | 50,97 | 935 | 91.959.101 |
| 10/7/2026 | 49,70 | 50,74 | +2,22% | 49,70 | 50,97 | 50,09 | 50,70 | 50,74 | 601 | 68.033.466 |
| 9/7/2026 | 49,63 | 49,64 | +1,04% | 49,05 | 49,99 | 49,62 | 49,59 | 49,64 | 584 | 44.509.063 |
| 8/7/2026 | 49,68 | 49,13 | +0,06% | 48,89 | 49,73 | 49,15 | 49,13 | 49,26 | 705 | 52.773.002 |
| 7/7/2026 | 49,70 | 49,10 | -1,21% | 49,00 | 49,90 | 49,57 | 49,10 | 49,49 | 442 | 45.436.784 |
| 6/7/2026 | 49,95 | 49,70 | +0,46% | 49,47 | 49,97 | 49,62 | 49,55 | 49,70 | 463 | 35.556.696 |
| 3/7/2026 | 50,05 | 49,47 | -0,06% | 48,70 | 50,05 | 49,34 | 49,47 | 49,58 | 1.095 | 64.026.432 |
| 2/7/2026 | 49,49 | 49,50 | +0,86% | 49,08 | 50,81 | 49,56 | 49,50 | 49,75 | 1.108 | 85.402.677 |
| 1/7/2026 | 49,99 | 49,08 | -5,43% | 49,04 | 49,99 | 49,36 | 49,08 | 49,36 | 1.168 | 89.945.272 |
| 30/6/2026 | 52,31 | 51,90 | -0,29% | 51,34 | 52,70 | 52,06 | 51,90 | 52,00 | 815 | 96.945.648 |
| 29/6/2026 | 52,23 | 52,05 | +0,48% | 51,32 | 52,26 | 51,82 | 52,00 | 52,05 | 948 | 64.307.045 |
| 26/6/2026 | 51,35 | 51,80 | +1,25% | 50,90 | 52,26 | 51,42 | 51,50 | 51,80 | 1.259 | 107.131.865 |
| 25/6/2026 | 51,50 | 51,16 | +0,18% | 51,11 | 51,74 | 51,48 | 51,15 | 51,35 | 786 | 63.604.069 |
| 24/6/2026 | 50,87 | 51,07 | +0,71% | 50,70 | 51,34 | 51,07 | 51,07 | 51,15 | 1.590 | 111.021.804 |
| 23/6/2026 | 51,45 | 50,71 | +0,32% | 50,70 | 51,83 | 51,05 | 50,71 | 50,95 | 611 | 62.471.247 |
| 22/6/2026 | 51,16 | 50,55 | -0,49% | 50,23 | 51,49 | 50,87 | 50,55 | 51,06 | 1.805 | 73.433.644 |
| 19/6/2026 | 50,83 | 50,80 | +0,83% | 49,23 | 50,83 | 50,06 | 50,48 | 50,80 | 1.636 | 97.223.326 |
| 18/6/2026 | 50,18 | 50,38 | +0,46% | 48,62 | 51,54 | 49,57 | 50,32 | 50,38 | 23.158 | 1.968.691.082 |
| 17/6/2026 | 49,01 | 50,15 | +3,32% | 47,69 | 50,32 | 49,10 | 50,05 | 50,15 | 4.584 | 447.344.861 |
| 16/6/2026 | 50,90 | 48,54 | -3,42% | 47,12 | 50,90 | 48,33 | 48,54 | 48,85 | 10.073 | 710.777.899 |
| 15/6/2026 | 45,45 | 50,26 | +11,69% | 45,45 | 51,22 | 48,64 | 49,83 | 50,26 | 11.956 | 1.235.790.151 |
| 12/6/2026 | 45,40 | 45,00 | -0,04% | 44,97 | 47,23 | 45,69 | 45,00 | 45,23 | 5.583 | 252.022.807 |
| 11/6/2026 | 45,76 | 45,02 | -1,03% | 45,00 | 46,44 | 45,50 | 45,02 | 45,35 | 5.482 | 189.793.744 |
| 10/6/2026 | 46,64 | 45,49 | -3,21% | 45,25 | 47,02 | 45,81 | 45,49 | 45,71 | 1.663 | 158.644.275 |
| 9/6/2026 | 48,15 | 47,00 | -2,33% | 46,07 | 48,53 | 47,63 | 47,00 | 47,10 | 1.655 | 154.225.119 |
| 8/6/2026 | 48,84 | 48,12 | -1,47% | 48,09 | 48,84 | 48,27 | 48,12 | 48,26 | 1.393 | 119.920.270 |
| 5/6/2026 | 48,87 | 48,84 | +0,37% | 48,65 | 49,60 | 49,03 | 48,75 | 48,84 | 966 | 116.244.292 |
| 3/6/2026 | 50,38 | 48,66 | -3,26% | 48,50 | 50,38 | 49,01 | 48,51 | 48,66 | 1.486 | 177.397.422 |
| 2/6/2026 | 49,91 | 50,30 | +1,21% | 48,56 | 50,45 | 49,62 | 50,11 | 50,30 | 2.060 | 160.113.142 |
| 1/6/2026 | 52,37 | 49,70 | -7,79% | 49,35 | 52,80 | 50,44 | 49,70 | 49,83 | 3.352 | 313.262.515 |
| 29/5/2026 | 54,10 | 53,90 | -0,17% | 53,20 | 54,18 | 53,65 | 53,80 | 53,90 | 1.159 | 164.237.892 |
| 28/5/2026 | 54,00 | 53,99 | +1,73% | 53,22 | 54,08 | 53,76 | 53,99 | 54,02 | 623 | 75.083.135 |
| 27/5/2026 | 54,14 | 53,07 | -0,99% | 53,07 | 54,32 | 53,72 | 53,07 | 54,10 | 2.006 | 101.483.690 |
| 26/5/2026 | 54,36 | 53,60 | -1,40% | 53,40 | 54,48 | 53,71 | 53,60 | 53,63 | 1.075 | 92.354.697 |
| 25/5/2026 | 53,66 | 54,36 | +2,18% | 53,28 | 54,60 | 54,05 | 54,35 | 54,36 | 2.881 | 88.705.453 |
| 22/5/2026 | 52,25 | 53,20 | +1,43% | 51,71 | 53,95 | 52,46 | 53,20 | 53,45 | 1.218 | 142.431.545 |
| 21/5/2026 | 52,60 | 52,45 | -0,29% | 52,24 | 52,83 | 52,51 | 52,40 | 52,45 | 738 | 90.125.191 |
| 20/5/2026 | 52,68 | 52,60 | +0,65% | 51,79 | 53,15 | 52,59 | 52,50 | 52,60 | 1.707 | 166.481.210 |
| 19/5/2026 | 53,75 | 52,26 | -2,68% | 52,21 | 53,89 | 53,07 | 52,26 | 52,74 | 1.323 | 176.340.622 |
| 18/5/2026 | 54,45 | 53,70 | -1,38% | 53,57 | 55,34 | 53,93 | 53,70 | 53,75 | 1.266 | 186.122.453 |
| 15/5/2026 | 54,61 | 54,45 | -0,31% | 54,10 | 55,05 | 54,52 | 54,45 | 54,59 | 2.482 | 282.884.384 |
| 14/5/2026 | 55,05 | 54,62 | -0,78% | 53,30 | 55,46 | 54,22 | 54,62 | 54,64 | 5.405 | 292.809.490 |
| 13/5/2026 | 56,41 | 55,05 | -2,06% | 55,04 | 56,92 | 55,39 | 55,05 | 55,08 | 2.313 | 233.897.243 |
| 12/5/2026 | 56,00 | 56,21 | +1,24% | 54,99 | 56,60 | 55,76 | 56,17 | 56,21 | 1.712 | 227.029.350 |
| 11/5/2026 | 59,65 | 55,52 | -6,66% | 55,21 | 60,72 | 57,07 | 55,52 | 55,63 | 3.057 | 457.006.097 |
| 8/5/2026 | 57,70 | 59,48 | +2,48% | 57,70 | 59,55 | 58,52 | 59,26 | 59,48 | 2.567 | 214.318.344 |
| 7/5/2026 | 59,90 | 58,04 | -2,94% | 58,04 | 59,90 | 58,76 | 58,04 | 58,30 | 2.110 | 259.907.281 |
| 6/5/2026 | 60,41 | 59,80 | -0,66% | 58,90 | 60,95 | 59,75 | 59,80 | 59,84 | 2.012 | 334.457.812 |
| 5/5/2026 | 60,87 | 60,20 | -1,87% | 59,57 | 61,59 | 60,53 | 60,18 | 60,20 | 2.067 | 314.082.986 |
| 4/5/2026 | 63,80 | 61,35 | -6,25% | 60,43 | 63,80 | 62,08 | 61,16 | 61,35 | 3.235 | 439.765.732 |
| 30/4/2026 | 68,00 | 65,44 | -6,02% | 64,53 | 68,79 | 66,01 | 65,42 | 65,50 | 4.630 | 810.707.667 |
| 29/4/2026 | 70,20 | 69,63 | -0,10% | 69,00 | 70,20 | 69,41 | 69,60 | 69,63 | 1.466 | 235.376.806 |
| 28/4/2026 | 71,34 | 69,70 | -1,44% | 69,49 | 71,34 | 69,82 | 69,70 | 69,80 | 1.993 | 251.771.569 |
| 27/4/2026 | 71,95 | 70,72 | -1,41% | 70,53 | 72,15 | 71,01 | 70,61 | 70,72 | 1.646 | 239.391.026 |
| 24/4/2026 | 71,49 | 71,73 | +0,52% | 70,00 | 72,05 | 71,14 | 71,73 | 71,93 | 2.648 | 296.892.885 |
| 23/4/2026 | 70,99 | 71,36 | +0,78% | 70,40 | 71,90 | 71,03 | 71,36 | 71,45 | 1.909 | 183.108.456 |
| 22/4/2026 | 70,00 | 70,81 | +1,16% | 69,50 | 70,99 | 70,31 | 70,81 | 70,98 | 1.261 | 164.933.345 |
| 20/4/2026 | 69,85 | 70,00 | +0,65% | 69,62 | 70,19 | 69,84 | 70,00 | 70,17 | 1.271 | 158.192.840 |
| 17/4/2026 | 69,30 | 69,55 | +0,55% | 68,97 | 69,64 | 69,22 | 69,54 | 69,55 | 1.180 | 129.716.827 |
| 16/4/2026 | 68,80 | 69,17 | +0,54% | 68,12 | 69,20 | 68,73 | 69,15 | 69,17 | 1.141 | 140.605.412 |
| 15/4/2026 | 67,98 | 68,80 | +1,24% | 67,80 | 68,99 | 68,65 | 68,22 | 68,80 | 1.732 | 271.638.040 |
| 14/4/2026 | 68,76 | 67,96 | -0,86% | 67,92 | 68,76 | 68,14 | 67,96 | 68,10 | 4.422 | 361.185.951 |
| 13/4/2026 | 68,74 | 68,55 | 0,00% | 68,11 | 68,83 | 68,41 | 68,39 | 68,55 | 2.441 | 300.056.681 |
| 10/4/2026 | 68,69 | 68,55 | -0,22% | 68,05 | 69,15 | 68,47 | 68,55 | 68,68 | 2.524 | 274.636.276 |
| 9/4/2026 | 68,99 | 68,70 | -0,01% | 68,49 | 69,43 | 68,81 | 68,70 | 68,88 | 1.353 | 221.441.090 |
| 8/4/2026 | 68,95 | 68,71 | -0,06% | 68,30 | 69,57 | 68,72 | 68,71 | 68,76 | 1.565 | 294.554.122 |
| 7/4/2026 | 69,61 | 68,75 | -1,26% | 68,50 | 69,97 | 69,20 | 68,75 | 68,85 | 2.451 | 289.159.353 |
| 6/4/2026 | 70,97 | 69,63 | -1,16% | 69,50 | 71,17 | 69,99 | 69,63 | 69,72 | 4.588 | 456.822.031 |
| 2/4/2026 | 70,20 | 70,45 | -0,10% | 69,68 | 71,08 | 70,03 | 70,40 | 70,45 | 1.296 | 228.096.880 |
| 1/4/2026 | 70,70 | 70,52 | -1,65% | 69,91 | 70,80 | 70,14 | 70,49 | 70,52 | 1.886 | 239.498.394 |
| 31/3/2026 | 72,35 | 71,70 | -0,83% | 71,60 | 72,49 | 71,90 | 71,66 | 71,70 | 2.904 | 282.699.229 |
| 30/3/2026 | 72,60 | 72,30 | -0,06% | 71,65 | 72,71 | 72,04 | 72,30 | 72,36 | 1.392 | 226.502.249 |
| 27/3/2026 | 71,99 | 72,34 | +0,28% | 71,11 | 72,60 | 71,55 | 72,30 | 72,34 | 1.528 | 256.754.787 |
| 26/3/2026 | 73,15 | 72,14 | -1,18% | 72,10 | 73,15 | 72,26 | 72,14 | 72,37 | 2.811 | 370.461.491 |
| 25/3/2026 | 73,49 | 73,00 | 0,00% | 72,99 | 73,49 | 73,13 | 73,00 | 73,17 | 1.400 | 215.662.419 |
| 24/3/2026 | 73,39 | 73,00 | -0,53% | 72,45 | 73,77 | 72,80 | 73,00 | 73,05 | 1.376 | 266.576.048 |
| 23/3/2026 | 72,95 | 73,39 | +0,60% | 72,50 | 73,39 | 72,82 | 73,34 | 73,39 | 2.511 | 191.877.079 |
| 20/3/2026 | 72,91 | 72,95 | +0,07% | 72,20 | 73,49 | 72,48 | 72,80 | 72,95 | 1.775 | 299.484.506 |
| 19/3/2026 | 73,18 | 72,90 | -0,56% | 72,12 | 73,18 | 72,62 | 72,89 | 72,90 | 1.851 | 244.978.347 |
| 18/3/2026 | 73,87 | 73,31 | -0,83% | 73,01 | 73,91 | 73,36 | 73,30 | 73,31 | 1.524 | 316.913.529 |
| 17/3/2026 | 74,00 | 73,92 | +0,07% | 73,89 | 74,27 | 73,99 | 73,90 | 73,92 | 585 | 276.571.455 |
| 16/3/2026 | 74,17 | 73,87 | -0,11% | 73,50 | 74,34 | 73,83 | 73,79 | 73,87 | 1.757 | 225.366.980 |
| 13/3/2026 | 73,85 | 73,95 | +0,12% | 73,51 | 74,09 | 73,73 | 73,93 | 73,95 | 1.444 | 172.776.164 |
| 12/3/2026 | 74,42 | 73,86 | -0,43% | 73,45 | 74,42 | 73,90 | 73,85 | 73,86 | 1.066 | 194.233.753 |
| 11/3/2026 | 74,01 | 74,18 | +0,51% | 73,20 | 74,29 | 73,67 | 74,06 | 74,18 | 1.410 | 228.964.948 |
| 10/3/2026 | 74,49 | 73,80 | -0,58% | 73,47 | 74,49 | 73,77 | 73,77 | 73,80 | 2.667 | 267.145.084 |
| 9/3/2026 | 75,45 | 74,23 | -1,16% | 73,90 | 75,57 | 74,22 | 74,11 | 74,23 | 2.240 | 424.583.116 |
| 6/3/2026 | 75,61 | 75,10 | 0,00% | 74,24 | 75,61 | 74,74 | 75,10 | 75,30 | 3.655 | 239.780.179 |
| 5/3/2026 | 76,60 | 75,10 | -1,82% | 75,03 | 76,65 | 75,66 | 75,10 | 75,50 | 1.842 | 224.847.269 |