RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil · Delayed Price · Currency is BRL 149.98
-1.47 (-0.97%)
At close: Feb 12, 2026
BVMF:FIIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 151.44 | 151.44 | 149.00 | 149.98 | 149.98 | -0.97% | 1,781 |
| Feb 11, 2026 | 149.00 | 152.67 | 149.00 | 151.45 | 151.45 | 0.63% | 2,396 |
| Feb 10, 2026 | 149.92 | 150.94 | 147.71 | 150.50 | 150.50 | 0.38% | 1,342 |
| Feb 9, 2026 | 149.93 | 149.93 | 147.03 | 149.93 | 149.93 | 0.62% | 2,991 |
| Feb 6, 2026 | 149.99 | 150.00 | 148.02 | 149.00 | 149.00 | -0.21% | 997 |
| Feb 5, 2026 | 150.99 | 150.99 | 148.11 | 149.31 | 149.31 | -1.11% | 1,708 |
| Feb 4, 2026 | 149.51 | 150.99 | 148.12 | 150.99 | 150.99 | 0.99% | 3,071 |
| Feb 3, 2026 | 150.00 | 152.45 | 149.37 | 149.51 | 149.51 | -0.33% | 1,716 |
| Feb 2, 2026 | 150.95 | 151.80 | 149.25 | 150.00 | 150.00 | 0.37% | 3,240 |
| Jan 30, 2026 | 151.45 | 152.40 | 149.39 | 149.45 | 148.05 | -0.38% | 4,926 |
| Jan 29, 2026 | 150.03 | 153.98 | 150.00 | 150.02 | 148.61 | -1.04% | 1,226 |
| Jan 28, 2026 | 153.99 | 153.99 | 150.62 | 151.60 | 150.18 | -0.26% | 3,632 |
| Jan 27, 2026 | 152.32 | 153.60 | 150.97 | 152.00 | 150.58 | -0.21% | 2,000 |
| Jan 26, 2026 | 154.03 | 154.03 | 151.01 | 152.32 | 150.89 | 1.21% | 3,777 |
| Jan 23, 2026 | 154.97 | 156.96 | 150.50 | 150.50 | 149.09 | -1.64% | 7,156 |
| Jan 22, 2026 | 157.79 | 157.79 | 153.01 | 153.01 | 151.58 | -2.24% | 3,173 |
| Jan 21, 2026 | 153.70 | 156.99 | 152.01 | 156.51 | 155.04 | 1.83% | 4,529 |
| Jan 20, 2026 | 152.55 | 153.70 | 149.00 | 153.70 | 152.26 | 0.76% | 2,488 |
| Jan 19, 2026 | 150.75 | 152.54 | 149.28 | 152.54 | 151.11 | 1.69% | 3,627 |
| Jan 16, 2026 | 149.26 | 152.44 | 149.26 | 150.00 | 148.59 | 1.00% | 645 |
| Jan 15, 2026 | 151.98 | 151.99 | 148.25 | 148.52 | 147.13 | -1.49% | 2,235 |
| Jan 14, 2026 | 147.99 | 151.45 | 147.61 | 150.76 | 149.35 | 1.87% | 4,599 |
| Jan 13, 2026 | 148.81 | 151.16 | 147.31 | 147.99 | 146.60 | -0.54% | 2,884 |
| Jan 12, 2026 | 150.47 | 152.23 | 148.31 | 148.80 | 147.41 | -1.11% | 2,383 |
| Jan 9, 2026 | 150.12 | 152.29 | 148.80 | 150.47 | 149.06 | 0.24% | 1,777 |
| Jan 8, 2026 | 154.40 | 154.40 | 147.00 | 150.11 | 148.70 | -2.78% | 3,852 |
| Jan 7, 2026 | 153.44 | 154.81 | 150.17 | 154.40 | 152.95 | 2.25% | 5,109 |
| Jan 6, 2026 | 155.75 | 159.58 | 151.00 | 151.00 | 149.59 | -3.47% | 3,597 |
| Jan 5, 2026 | 159.59 | 159.59 | 156.09 | 156.43 | 154.96 | 0.20% | 1,002 |
| Jan 2, 2026 | 158.53 | 159.47 | 155.77 | 156.11 | 154.65 | -1.63% | 968 |
| Dec 30, 2025 | 157.00 | 159.96 | 156.00 | 158.69 | 157.20 | 1.39% | 1,187 |
| Dec 29, 2025 | 158.99 | 159.00 | 155.77 | 156.52 | 155.05 | -1.56% | 972 |
| Dec 26, 2025 | 164.47 | 168.00 | 157.02 | 159.00 | 157.51 | -2.36% | 6,056 |
| Dec 23, 2025 | 160.82 | 164.47 | 160.82 | 162.84 | 161.31 | 2.07% | 820 |
| Dec 22, 2025 | 161.06 | 161.09 | 156.11 | 159.53 | 158.04 | -1.56% | 1,149 |
| Dec 19, 2025 | 161.12 | 167.57 | 161.12 | 162.05 | 160.53 | -1.78% | 2,185 |
| Dec 18, 2025 | 165.66 | 165.66 | 164.89 | 164.99 | 163.44 | 0.05% | 16 |
| Dec 17, 2025 | 165.98 | 166.00 | 164.56 | 164.90 | 163.36 | -0.16% | 256 |
| Dec 16, 2025 | 164.61 | 167.01 | 164.61 | 165.16 | 163.61 | 0.35% | 157 |
| Dec 15, 2025 | 166.98 | 169.97 | 163.66 | 164.58 | 163.04 | 0.04% | 2,665 |
| Dec 12, 2025 | 165.98 | 168.53 | 163.25 | 164.52 | 162.98 | -0.10% | 1,633 |
| Dec 11, 2025 | 167.30 | 169.72 | 162.09 | 164.69 | 163.15 | -1.45% | 5,011 |
| Dec 10, 2025 | 169.80 | 169.82 | 166.16 | 167.11 | 165.54 | -0.94% | 1,229 |
| Dec 9, 2025 | 171.38 | 173.96 | 168.70 | 168.70 | 167.12 | -1.56% | 1,057 |
| Dec 8, 2025 | 170.11 | 171.41 | 166.00 | 171.38 | 169.77 | 2.62% | 3,465 |
| Dec 5, 2025 | 169.84 | 171.00 | 167.00 | 167.00 | 165.44 | -1.67% | 2,308 |
| Dec 4, 2025 | 173.67 | 174.80 | 167.02 | 169.84 | 168.25 | -1.23% | 2,794 |
| Dec 3, 2025 | 170.01 | 175.00 | 170.01 | 171.95 | 170.34 | 0.49% | 1,637 |
| Dec 2, 2025 | 173.58 | 174.85 | 170.98 | 171.11 | 169.51 | -1.42% | 883 |
| Dec 1, 2025 | 170.32 | 174.97 | 169.41 | 173.58 | 171.95 | -0.53% | 1,416 |