BB Renda Corporativa Fundo de Investimento Imobiliário - FII (BVMF:BBRC11)
Brazil · Delayed Price · Currency is BRL 97.95
+0.41 (0.42%)
At close: Nov 7, 2025
BVMF:BBRC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 97.95 | 97.95 | 96.70 | 97.10 | 97.10 | -0.87% | 1,265 |
| Nov 7, 2025 | 97.97 | 98.00 | 97.07 | 97.95 | 97.95 | 0.42% | 629 |
| Nov 6, 2025 | 97.29 | 97.99 | 96.51 | 97.54 | 97.54 | 0.41% | 469 |
| Nov 5, 2025 | 97.15 | 97.92 | 97.05 | 97.14 | 97.14 | -0.01% | 294 |
| Nov 4, 2025 | 97.49 | 98.50 | 97.15 | 97.15 | 97.15 | -0.35% | 1,116 |
| Nov 3, 2025 | 98.00 | 98.10 | 96.39 | 97.49 | 97.49 | -0.52% | 631 |
| Oct 31, 2025 | 98.00 | 98.00 | 97.43 | 98.00 | 96.95 | 0.12% | 818 |
| Oct 30, 2025 | 97.40 | 97.97 | 97.35 | 97.88 | 96.83 | 0.49% | 945 |
| Oct 29, 2025 | 97.60 | 98.70 | 97.40 | 97.40 | 96.36 | -0.38% | 572 |
| Oct 28, 2025 | 98.50 | 98.72 | 97.50 | 97.77 | 96.72 | -0.74% | 499 |
| Oct 27, 2025 | 98.78 | 98.85 | 97.80 | 98.50 | 97.44 | 0.72% | 893 |
| Oct 24, 2025 | 97.07 | 98.59 | 97.07 | 97.80 | 96.75 | 0.78% | 480 |
| Oct 23, 2025 | 98.32 | 98.32 | 97.01 | 97.04 | 96.00 | -0.78% | 581 |
| Oct 22, 2025 | 97.60 | 98.80 | 97.20 | 97.80 | 96.75 | 0.23% | 507 |
| Oct 21, 2025 | 97.80 | 98.90 | 97.06 | 97.58 | 96.53 | 0.08% | 849 |
| Oct 20, 2025 | 97.15 | 98.45 | 97.02 | 97.50 | 96.45 | -0.71% | 776 |
| Oct 17, 2025 | 98.50 | 98.98 | 97.00 | 98.20 | 97.15 | -0.30% | 728 |
| Oct 16, 2025 | 98.50 | 98.50 | 97.77 | 98.50 | 97.44 | 1.13% | 802 |
| Oct 15, 2025 | 97.44 | 98.50 | 97.03 | 97.40 | 96.36 | -0.02% | 433 |
| Oct 14, 2025 | 97.85 | 98.50 | 97.31 | 97.42 | 96.38 | 0.48% | 998 |
| Oct 13, 2025 | 98.45 | 98.48 | 96.95 | 96.95 | 95.91 | -1.52% | 628 |
| Oct 10, 2025 | 97.59 | 98.50 | 97.00 | 98.45 | 97.39 | 0.38% | 221 |
| Oct 9, 2025 | 97.90 | 98.68 | 96.50 | 98.08 | 97.03 | 1.11% | 594 |
| Oct 8, 2025 | 98.36 | 98.36 | 96.56 | 97.00 | 95.96 | -1.52% | 772 |
| Oct 7, 2025 | 96.00 | 98.50 | 96.00 | 98.50 | 97.44 | 2.07% | 1,055 |
| Oct 6, 2025 | 96.60 | 98.40 | 96.00 | 96.50 | 95.47 | -0.29% | 1,193 |
| Oct 3, 2025 | 95.13 | 97.06 | 95.00 | 96.78 | 95.74 | 1.71% | 2,399 |
| Oct 2, 2025 | 97.26 | 98.89 | 95.03 | 95.15 | 94.13 | -2.10% | 2,912 |
| Oct 1, 2025 | 98.19 | 99.81 | 97.19 | 97.19 | 96.15 | -3.00% | 951 |
| Sep 30, 2025 | 98.45 | 100.20 | 98.05 | 100.20 | 99.13 | 1.78% | 314 |
| Sep 29, 2025 | 97.80 | 100.50 | 97.80 | 98.45 | 96.36 | 0.70% | 663 |
| Sep 26, 2025 | 99.50 | 100.79 | 97.77 | 97.77 | 95.69 | -1.24% | 728 |
| Sep 25, 2025 | 98.78 | 99.75 | 97.29 | 99.00 | 96.89 | 0.20% | 1,212 |
| Sep 24, 2025 | 100.49 | 100.49 | 97.29 | 98.80 | 96.70 | -1.00% | 1,302 |
| Sep 23, 2025 | 98.49 | 100.13 | 98.49 | 99.80 | 97.68 | 2.46% | 665 |
| Sep 22, 2025 | 99.00 | 100.14 | 96.20 | 97.40 | 95.33 | -1.76% | 1,199 |
| Sep 19, 2025 | 100.00 | 100.00 | 99.14 | 99.14 | 97.03 | -0.06% | 582 |
| Sep 18, 2025 | 99.25 | 99.65 | 99.14 | 99.20 | 97.09 | -0.30% | 1,697 |
| Sep 17, 2025 | 99.50 | 99.65 | 99.25 | 99.50 | 97.38 | - | 1,440 |
| Sep 16, 2025 | 99.15 | 100.43 | 99.14 | 99.50 | 97.38 | 0.36% | 1,087 |
| Sep 15, 2025 | 100.88 | 100.88 | 99.14 | 99.14 | 97.03 | -0.38% | 809 |
| Sep 12, 2025 | 99.04 | 100.89 | 98.01 | 99.52 | 97.40 | 0.48% | 1,067 |
| Sep 11, 2025 | 99.01 | 100.10 | 99.01 | 99.04 | 96.93 | 0.04% | 806 |
| Sep 10, 2025 | 97.31 | 99.00 | 96.03 | 99.00 | 96.89 | 1.74% | 865 |
| Sep 9, 2025 | 98.00 | 98.00 | 95.00 | 97.31 | 95.24 | 0.01% | 1,226 |
| Sep 8, 2025 | 97.92 | 98.00 | 95.00 | 97.30 | 95.23 | -0.63% | 613 |
| Sep 5, 2025 | 97.02 | 97.95 | 96.40 | 97.92 | 95.84 | 0.93% | 694 |
| Sep 4, 2025 | 94.30 | 98.79 | 94.30 | 97.02 | 94.96 | 4.12% | 604 |
| Sep 3, 2025 | 98.48 | 98.55 | 93.18 | 93.18 | 91.20 | -4.43% | 1,076 |
| Sep 2, 2025 | 98.63 | 99.00 | 97.40 | 97.50 | 95.43 | -0.15% | 1,114 |