Histórico de cotas

Consulte a série histórica de cotas dos fundos administrados pela Mérito.

Voltar ao Portal de Fundos
DataCota (R$)% Dia
22/10/2026R$ 37,90-0,0264
21/10/2026R$ 37,91-2,1677
20/10/2026R$ 38,75+2,0005
19/10/2026R$ 37,990,0000
18/10/2026R$ 37,990,0000
17/10/2026R$ 37,99+2,6757
16/10/2026R$ 37,00-1,4909
14/10/2026R$ 37,56-3,7910
13/10/2026R$ 39,04+3,8022
09/10/2026R$ 37,61+0,7501
08/10/2026R$ 37,33+1,5782
07/10/2026R$ 36,75+2,9412
06/10/2026R$ 35,70-1,3812
05/10/2026R$ 36,200,0000
04/10/2026R$ 36,200,0000
03/10/2026R$ 36,20+1,4006
02/10/2026R$ 35,70-4,5455
01/10/2026R$ 37,40-1,8373
30/09/2026R$ 38,10+1,1415
29/09/2026R$ 37,67-1,1286
28/09/2026R$ 38,100,0000
27/09/2026R$ 38,100,0000
26/09/2026R$ 38,10-0,8071
25/09/2026R$ 38,41-1,2088
24/09/2026R$ 38,88-2,8000
23/09/2026R$ 40,00+2,8278
22/09/2026R$ 38,90-2,2367
21/09/2026R$ 39,790,0000
20/09/2026R$ 39,790,0000
19/09/2026R$ 39,79-2,0192
18/09/2026R$ 40,61-1,6707
17/09/2026R$ 41,300,0000
16/09/2026R$ 41,30+3,2758
15/09/2026R$ 39,99+4,0052
14/09/2026R$ 38,450,0000
13/09/2026R$ 38,450,0000
12/09/2026R$ 38,45+2,9176
11/09/2026R$ 37,36-2,1221
10/09/2026R$ 38,17-4,9552
09/09/2026R$ 40,16+0,3749
08/09/2026R$ 40,010,0000
07/09/2026R$ 40,010,0000
06/09/2026R$ 40,010,0000
05/09/2026R$ 40,01+8,7819
04/09/2026R$ 36,78+1,7427
03/09/2026R$ 36,15+3,2857
02/09/2026R$ 35,00-2,8048
01/09/2026R$ 36,01-0,5249
31/08/2026R$ 36,200,0000
30/08/2026R$ 36,200,0000
29/08/2026R$ 36,20-2,6882
28/08/2026R$ 37,20-5,0778
27/08/2026R$ 39,19+9,5305
26/08/2026R$ 35,78+12,8707
25/08/2026R$ 31,70+0,4754
24/08/2026R$ 31,550,0000
23/08/2026R$ 31,550,0000
22/08/2026R$ 31,55+3,4426
21/08/2026R$ 30,50+0,8932
20/08/2026R$ 30,23+0,3652
19/08/2026R$ 30,12+1,2437
18/08/2026R$ 29,75-2,7778
17/08/2026R$ 30,600,0000
16/08/2026R$ 30,600,0000
15/08/2026R$ 30,60-0,6494
14/08/2026R$ 30,80+0,9174
13/08/2026R$ 30,52+6,7133
12/08/2026R$ 28,60+0,6334
11/08/2026R$ 28,42-0,6294
10/08/2026R$ 28,600,0000
09/08/2026R$ 28,600,0000
08/08/2026R$ 28,60-0,6944
07/08/2026R$ 28,80-1,7065
06/08/2026R$ 29,30-4,4357
05/08/2026R$ 30,66+6,5693
04/08/2026R$ 28,77-41,4649
03/08/2026R$ 49,150,0000
02/08/2026R$ 49,150,0000
01/08/2026R$ 49,15+0,7998
31/07/2026R$ 48,76+0,9524
30/07/2026R$ 48,30-2,1673
29/07/2026R$ 49,37-1,1809
28/07/2026R$ 49,96-1,4596
27/07/2026R$ 50,700,0000
26/07/2026R$ 50,700,0000
25/07/2026R$ 50,70-0,9766
24/07/2026R$ 51,20-0,4472
23/07/2026R$ 51,43-1,2101
22/07/2026R$ 52,06-1,4015
21/07/2026R$ 52,80+0,1707
20/07/2026R$ 52,710,0000
19/07/2026R$ 52,710,0000
18/07/2026R$ 52,71-1,1811
17/07/2026R$ 53,34+3,0526
16/07/2026R$ 51,76+1,3709
15/07/2026R$ 51,06+0,1766
14/07/2026R$ 50,97+0,4533
13/07/2026R$ 50,74+2,2160
10/07/2026R$ 49,64+1,0381
09/07/2026R$ 49,13+0,0611
08/07/2026R$ 49,10-1,2072
07/07/2026R$ 49,70+0,4649
06/07/2026R$ 49,470,0000
05/07/2026R$ 49,470,0000
04/07/2026R$ 49,47-0,0606
03/07/2026R$ 49,50+0,8557
02/07/2026R$ 49,08-5,4335
01/07/2026R$ 51,90-0,2882
30/06/2026R$ 52,05+0,4826
29/06/2026R$ 51,800,0000
28/06/2026R$ 51,800,0000
27/06/2026R$ 51,80+1,2510
26/06/2026R$ 51,16+0,1762
25/06/2026R$ 51,07+0,7099
24/06/2026R$ 50,71+0,3165
23/06/2026R$ 50,55-0,4921
22/06/2026R$ 50,800,0000
21/06/2026R$ 50,800,0000
20/06/2026R$ 50,80+0,8337
19/06/2026R$ 50,38+0,4586
18/06/2026R$ 50,15+3,3169
17/06/2026R$ 48,54-3,4222
16/06/2026R$ 50,26+11,6889
15/06/2026R$ 45,000,0000
14/06/2026R$ 45,000,0000
13/06/2026R$ 45,00-0,0444
12/06/2026R$ 45,02-1,0332
11/06/2026R$ 45,49-3,2128
10/06/2026R$ 47,00-2,3275
09/06/2026R$ 48,12-1,4742
08/06/2026R$ 48,840,0000
07/06/2026R$ 48,840,0000
06/06/2026R$ 48,84+0,3699
05/06/2026R$ 48,660,0000
04/06/2026R$ 48,66-3,2604
03/06/2026R$ 50,30+1,2072
02/06/2026R$ 49,70-7,7922
01/06/2026R$ 53,900,0000
31/05/2026R$ 53,900,0000
30/05/2026R$ 53,90-0,1667
29/05/2026R$ 53,99+1,7336
28/05/2026R$ 53,07-0,9888
27/05/2026R$ 53,60-1,3981
26/05/2026R$ 54,36+2,1805
25/05/2026R$ 53,20+1,4299
22/05/2026R$ 52,45-0,2852
21/05/2026R$ 52,60+0,6506
20/05/2026R$ 52,26-2,6816
19/05/2026R$ 53,70-1,3774
18/05/2026R$ 54,450,0000
17/05/2026R$ 54,45-0,3112
16/05/2026R$ 54,620,0000
15/05/2026R$ 54,62-0,7811
14/05/2026R$ 55,05-2,0637
13/05/2026R$ 56,21+1,2428
12/05/2026R$ 55,52-6,6577
11/05/2026R$ 59,480,0000
10/05/2026R$ 59,48+2,4810
09/05/2026R$ 58,040,0000
08/05/2026R$ 58,04-3,5880
07/05/2026R$ 60,20-1,8745
06/05/2026R$ 61,350,0000
05/05/2026R$ 61,35-6,2500
04/05/2026R$ 65,440,0000
03/05/2026R$ 65,440,0000
02/05/2026R$ 65,44-6,0175
01/05/2026R$ 69,630,0000
30/04/2026R$ 69,63-0,1004
29/04/2026R$ 69,70-1,4423
28/04/2026R$ 70,72-1,4081
27/04/2026R$ 71,730,0000
26/04/2026R$ 71,73+0,5185
25/04/2026R$ 71,360,0000
24/04/2026R$ 71,36+0,7767
23/04/2026R$ 70,81+1,1571
22/04/2026R$ 70,00+0,6470
21/04/2026R$ 69,550,0000
20/04/2026R$ 69,550,0000
19/04/2026R$ 69,55+0,5494
18/04/2026R$ 69,17+0,5378
17/04/2026R$ 68,800,0000
16/04/2026R$ 68,80+1,2360
15/04/2026R$ 67,96-0,8607
14/04/2026R$ 68,550,0000
13/04/2026R$ 68,550,0000
12/04/2026R$ 68,55-0,2183
11/04/2026R$ 68,70-0,0146
10/04/2026R$ 68,71-0,0582
09/04/2026R$ 68,75-1,2638
08/04/2026R$ 69,630,0000
07/04/2026R$ 69,63-1,1639
06/04/2026R$ 70,450,0000
05/04/2026R$ 70,450,0000
04/04/2026R$ 70,45-0,0993
03/04/2026R$ 70,520,0000
02/04/2026R$ 70,52-2,4620
01/04/2026R$ 72,300,0000
31/03/2026R$ 72,30-0,0553
30/03/2026R$ 72,340,0000
29/03/2026R$ 72,34+0,2772
28/03/2026R$ 72,14-1,1781
27/03/2026R$ 73,000,0000
26/03/2026R$ 73,000,0000
25/03/2026R$ 73,00+0,0685
24/03/2026R$ 72,950,0000
23/03/2026R$ 72,950,0000
22/03/2026R$ 72,95+0,0686
21/03/2026R$ 72,90-0,5593
20/03/2026R$ 73,310,0000
19/03/2026R$ 73,31-0,8252
18/03/2026R$ 73,92+0,0677
17/03/2026R$ 73,87-0,1082
16/03/2026R$ 73,950,0000
15/03/2026R$ 73,95+0,1219
14/03/2026R$ 73,860,0000
13/03/2026R$ 73,86-0,4314
12/03/2026R$ 74,18+0,5149
11/03/2026R$ 73,80-0,5793
10/03/2026R$ 74,23-1,1585
09/03/2026R$ 75,100,0000
08/03/2026R$ 75,100,0000
07/03/2026R$ 75,100,0000
06/03/2026R$ 75,10-1,7016
05/03/2026R$ 76,40-1,1131
04/03/2026R$ 77,26-1,2399
03/03/2026R$ 78,230,0000
02/03/2026R$ 78,230,0000
01/03/2026R$ 78,23-0,1532
28/02/2026R$ 78,350,0000
27/02/2026R$ 78,35+0,3844
26/02/2026R$ 78,05+0,1926
25/02/2026R$ 77,90+0,5161
24/02/2026R$ 77,500,0000
23/02/2026R$ 77,500,0000
22/02/2026R$ 77,50+0,3886
21/02/2026R$ 77,200,0000
20/02/2026R$ 77,20+0,1947
19/02/2026R$ 77,050,0000
18/02/2026R$ 77,050,0000
17/02/2026R$ 77,050,0000
16/02/2026R$ 77,050,0000
15/02/2026R$ 77,05+0,3255
14/02/2026R$ 76,800,0000
13/02/2026R$ 76,80-0,4278
12/02/2026R$ 77,13-0,2457
11/02/2026R$ 77,32+0,4156
10/02/2026R$ 77,00-1,3579
09/02/2026R$ 78,060,0000
08/02/2026R$ 78,06+0,0769
07/02/2026R$ 78,000,0000
06/02/2026R$ 78,00+0,2571
05/02/2026R$ 77,80-0,5242
04/02/2026R$ 78,21-0,3059
03/02/2026R$ 78,45-2,9805
02/02/2026R$ 80,860,0000
01/02/2026R$ 80,86+1,5829
31/01/2026R$ 79,600,0000
30/01/2026R$ 79,60-1,3631
29/01/2026R$ 80,70+0,3232
28/01/2026R$ 80,44+0,8020
27/01/2026R$ 79,800,0000
26/01/2026R$ 79,800,0000
25/01/2026R$ 79,80+1,2819
24/01/2026R$ 78,79+1,9671
23/01/2026R$ 77,27+0,3506
22/01/2026R$ 77,00+0,4042
21/01/2026R$ 76,69+1,1341
20/01/2026R$ 75,830,0000
19/01/2026R$ 75,830,0000
18/01/2026R$ 75,83+0,2379
17/01/2026R$ 75,650,0000
16/01/2026R$ 75,65+0,2518
15/01/2026R$ 75,46+0,6939
14/01/2026R$ 74,940,0000
13/01/2026R$ 74,94-0,1200
12/01/2026R$ 75,030,0000
11/01/2026R$ 75,03-0,0266
10/01/2026R$ 75,05-0,0266
09/01/2026R$ 75,07-0,1729
08/01/2026R$ 75,20+0,1065
07/01/2026R$ 75,12+0,0799
06/01/2026R$ 75,060,0000
05/01/2026R$ 75,060,0000
04/01/2026R$ 75,06-2,3292
03/01/2026R$ 76,850,0000
02/01/2026R$ 76,850,0000
01/01/2026R$ 76,85+1,1450
31/12/2025R$ 75,98+0,6491
30/12/2025R$ 75,490,0000
29/12/2025R$ 75,490,0000
28/12/2025R$ 75,49+0,7877
27/12/2025R$ 74,900,0000
26/12/2025R$ 74,900,0000
25/12/2025R$ 74,900,0000
24/12/2025R$ 74,90+0,0802
23/12/2025R$ 74,840,0000
22/12/2025R$ 74,840,0000
21/12/2025R$ 74,840,0000
20/12/2025R$ 74,84+0,6997
19/12/2025R$ 74,32-0,3753
18/12/2025R$ 74,60+0,3228
17/12/2025R$ 74,360,0000
16/12/2025R$ 74,36-0,1209
15/12/2025R$ 74,450,0000
14/12/2025R$ 74,45+0,4859
13/12/2025R$ 74,090,0000
12/12/2025R$ 74,09-0,0135
11/12/2025R$ 74,10+0,0270
10/12/2025R$ 74,08-0,3095
09/12/2025R$ 74,31-0,2149
08/12/2025R$ 74,470,0000
07/12/2025R$ 74,47+0,5129
06/12/2025R$ 74,090,0000
05/12/2025R$ 74,09-0,4167
04/12/2025R$ 74,40+0,4049
03/12/2025R$ 74,10-0,0674
02/12/2025R$ 74,15-2,6136
01/12/2025R$ 76,140,0000
30/11/2025R$ 76,14+0,5281
29/11/2025R$ 75,740,0000
28/11/2025R$ 75,74-0,1977
27/11/2025R$ 75,89-0,0658
26/11/2025R$ 75,94-0,4457
25/11/2025R$ 76,28+0,1313
24/11/2025R$ 76,180,0000
23/11/2025R$ 76,18+0,9007
22/11/2025R$ 75,500,0000
21/11/2025R$ 75,50-0,7102
20/11/2025R$ 76,04-0,1051
19/11/2025R$ 76,12-0,5227
18/11/2025R$ 76,520,0000
17/11/2025R$ 76,520,0000
16/11/2025R$ 76,52+0,6180
15/11/2025R$ 76,05-0,8475
14/11/2025R$ 76,70-0,5833
13/11/2025R$ 77,15+0,4557
12/11/2025R$ 76,80+1,3059
11/11/2025R$ 75,810,0000
10/11/2025R$ 75,810,0000
09/11/2025R$ 75,810,0000
08/11/2025R$ 75,810,0000
07/11/2025R$ 75,81-0,8242
06/11/2025R$ 76,44+1,0176
05/11/2025R$ 75,67-0,4080
04/11/2025R$ 75,98-1,6822
03/11/2025R$ 77,280,0000
02/11/2025R$ 77,280,0000
01/11/2025R$ 77,28+1,1783
31/10/2025R$ 76,38-0,6762
30/10/2025R$ 76,90+0,5360
29/10/2025R$ 76,49+0,2490
28/10/2025R$ 76,30-0,1309
27/10/2025R$ 76,400,0000
26/10/2025R$ 76,400,0000
25/10/2025R$ 76,40-0,5856
24/10/2025R$ 76,85-0,3243
23/10/2025R$ 77,10+0,1949
22/10/2025R$ 76,95+0,4045
21/10/2025R$ 76,64-0,0130
20/10/2025R$ 76,650,0000
19/10/2025R$ 76,650,0000
18/10/2025R$ 76,65+0,6302
17/10/2025R$ 76,17-0,0394
16/10/2025R$ 76,20-0,7683
15/10/2025R$ 76,79-

Newsletter Mérito

Receba novidades, conteúdos e oportunidades de investimento direto no seu e-mail.