BB Renda Corporativa Fundo de Investimento Imobiliário - FII (BVMF:BBRC11)
Brazil · Delayed Price · Currency is BRL 97.83
-0.01 (-0.01%)
At close: Dec 5, 2025
BVMF:BBRC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.51 | 97.84 | 97.51 | 97.83 | 97.83 | -0.01% | 1,223 |
| Dec 4, 2025 | 97.84 | 97.84 | 97.71 | 97.84 | 97.84 | 0.03% | 1,241 |
| Dec 3, 2025 | 97.81 | 97.81 | 97.43 | 97.81 | 97.81 | -0.01% | 2,119 |
| Dec 2, 2025 | 97.71 | 97.82 | 97.21 | 97.82 | 97.82 | 0.65% | 415 |
| Dec 1, 2025 | 98.05 | 98.39 | 97.07 | 97.19 | 97.19 | -1.22% | 487 |
| Nov 28, 2025 | 98.35 | 98.39 | 97.47 | 98.39 | 97.34 | 0.04% | 998 |
| Nov 27, 2025 | 98.02 | 98.35 | 98.00 | 98.35 | 97.30 | 0.36% | 2,034 |
| Nov 26, 2025 | 98.19 | 98.19 | 97.34 | 98.00 | 96.95 | -0.30% | 1,130 |
| Nov 25, 2025 | 98.00 | 98.35 | 97.29 | 98.29 | 97.24 | 1.08% | 686 |
| Nov 24, 2025 | 97.89 | 98.07 | 96.63 | 97.24 | 96.20 | 0.56% | 718 |
| Nov 21, 2025 | 97.01 | 98.29 | 96.70 | 96.70 | 95.67 | -1.62% | 723 |
| Nov 19, 2025 | 96.59 | 98.35 | 96.59 | 98.29 | 97.24 | 0.84% | 970 |
| Nov 18, 2025 | 98.00 | 98.00 | 96.69 | 97.47 | 96.43 | -0.54% | 1,140 |
| Nov 17, 2025 | 98.35 | 98.35 | 97.25 | 98.00 | 96.95 | -0.36% | 816 |
| Nov 14, 2025 | 98.40 | 98.40 | 97.00 | 98.35 | 97.30 | -0.10% | 1,124 |
| Nov 13, 2025 | 96.67 | 98.45 | 96.67 | 98.45 | 97.40 | 2.54% | 1,411 |
| Nov 12, 2025 | 96.62 | 97.08 | 96.00 | 96.01 | 94.99 | -1.10% | 1,762 |
| Nov 11, 2025 | 97.76 | 98.00 | 96.20 | 97.08 | 96.04 | -0.02% | 5,582 |
| Nov 10, 2025 | 97.95 | 97.95 | 96.70 | 97.10 | 96.06 | -0.87% | 1,265 |
| Nov 7, 2025 | 97.97 | 98.00 | 97.07 | 97.95 | 96.90 | 0.42% | 629 |
| Nov 6, 2025 | 97.29 | 97.99 | 96.51 | 97.54 | 96.50 | 0.41% | 469 |
| Nov 5, 2025 | 97.16 | 97.92 | 97.05 | 97.14 | 96.10 | -0.01% | 294 |
| Nov 4, 2025 | 97.49 | 98.50 | 97.15 | 97.15 | 96.11 | -0.35% | 1,116 |
| Nov 3, 2025 | 98.00 | 98.10 | 96.39 | 97.49 | 96.45 | -0.52% | 631 |
| Oct 31, 2025 | 98.00 | 98.00 | 97.43 | 98.00 | 95.92 | 0.12% | 818 |
| Oct 30, 2025 | 97.40 | 97.97 | 97.35 | 97.88 | 95.80 | 0.49% | 945 |
| Oct 29, 2025 | 97.60 | 98.70 | 97.40 | 97.40 | 95.33 | -0.38% | 572 |
| Oct 28, 2025 | 98.50 | 98.72 | 97.50 | 97.77 | 95.69 | -0.74% | 499 |
| Oct 27, 2025 | 98.78 | 98.85 | 97.80 | 98.50 | 96.40 | 0.72% | 893 |
| Oct 24, 2025 | 97.07 | 98.59 | 97.07 | 97.80 | 95.72 | 0.78% | 480 |
| Oct 23, 2025 | 98.32 | 98.32 | 97.01 | 97.04 | 94.98 | -0.78% | 581 |
| Oct 22, 2025 | 97.60 | 98.80 | 97.20 | 97.80 | 95.72 | 0.23% | 507 |
| Oct 21, 2025 | 97.80 | 98.90 | 97.06 | 97.58 | 95.50 | 0.08% | 849 |
| Oct 20, 2025 | 97.15 | 98.45 | 97.02 | 97.50 | 95.43 | -0.71% | 776 |
| Oct 17, 2025 | 98.50 | 98.98 | 97.00 | 98.20 | 96.11 | -0.30% | 728 |
| Oct 16, 2025 | 98.50 | 98.50 | 97.77 | 98.50 | 96.40 | 1.13% | 802 |
| Oct 15, 2025 | 97.44 | 98.50 | 97.03 | 97.40 | 95.33 | -0.02% | 433 |
| Oct 14, 2025 | 97.85 | 98.50 | 97.31 | 97.42 | 95.35 | 0.48% | 998 |
| Oct 13, 2025 | 98.45 | 98.48 | 96.95 | 96.95 | 94.89 | -1.52% | 628 |
| Oct 10, 2025 | 97.59 | 98.50 | 97.00 | 98.45 | 96.36 | 0.38% | 221 |
| Oct 9, 2025 | 97.90 | 98.68 | 96.50 | 98.08 | 95.99 | 1.11% | 594 |
| Oct 8, 2025 | 98.36 | 98.36 | 96.56 | 97.00 | 94.94 | -1.52% | 772 |
| Oct 7, 2025 | 96.00 | 98.50 | 96.00 | 98.50 | 96.40 | 2.07% | 1,055 |
| Oct 6, 2025 | 96.60 | 98.40 | 96.00 | 96.50 | 94.45 | -0.29% | 1,193 |
| Oct 3, 2025 | 95.13 | 97.06 | 95.00 | 96.78 | 94.72 | 1.71% | 2,399 |
| Oct 2, 2025 | 97.26 | 98.89 | 95.03 | 95.15 | 93.13 | -2.10% | 2,912 |
| Oct 1, 2025 | 98.19 | 99.81 | 97.19 | 97.19 | 95.12 | -3.00% | 951 |
| Sep 30, 2025 | 98.45 | 100.20 | 98.05 | 100.20 | 97.04 | 1.78% | 314 |
| Sep 29, 2025 | 97.80 | 100.50 | 97.80 | 98.45 | 95.35 | 0.70% | 663 |
| Sep 26, 2025 | 99.50 | 100.79 | 97.77 | 97.77 | 94.69 | -1.24% | 728 |