RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil flag Brazil · Delayed Price · Currency is BRL
149.43
-0.03 (-0.02%)
At close: Aug 28, 2025

BVMF:FIIP11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025149.51149.80148.29149.43--0.02%918
Aug 27, 2025149.88149.88149.26149.46--0.28%525
Aug 26, 2025148.44149.88148.44149.88-0.46%181
Aug 25, 2025149.87149.88148.44149.20-0.06%616
Aug 22, 2025149.91149.92149.11149.11--0.19%303
Aug 21, 2025149.79149.91149.38149.39--0.27%168
Aug 20, 2025148.64149.92147.74149.80-0.78%937
Aug 19, 2025148.75149.85148.55148.64--0.93%253
Aug 18, 2025150.79150.79147.60150.03-1.00%1,441
Aug 15, 2025149.40149.65148.10148.54--0.51%349
Aug 14, 2025149.05149.67147.61149.30-0.50%976
Aug 13, 2025150.78150.80148.36148.56--0.83%1,094
Aug 12, 2025150.99150.99149.04149.80--0.05%575
Aug 11, 2025147.57150.82147.57149.88-1.56%818
Aug 8, 2025149.02150.16147.57147.58--0.96%1,426
Aug 7, 2025149.77151.97148.31149.01--0.51%1,642
Aug 6, 2025147.56152.15147.55149.77-1.20%1,421
Aug 5, 2025152.98152.98146.45148.00--1.45%5,541
Aug 4, 2025151.50153.48150.17150.17--1.71%336
Aug 1, 2025160.97160.97151.36152.79--3.60%2,290
Jul 31, 2025160.43163.00156.55158.50--2.19%4,658
Jul 30, 2025158.01162.10157.20162.05-2.10%757
Jul 29, 2025157.64163.27157.63158.72-1.39%2,282
Jul 28, 2025159.40160.40156.55156.55--1.11%1,255
Jul 25, 2025160.00163.00158.30158.30--0.94%472
Jul 24, 2025158.00160.31157.01159.81-1.79%651
Jul 23, 2025162.99167.99157.00157.00--4.65%5,529
Jul 22, 2025164.01168.49161.39164.65--1.41%4,342
Jul 21, 2025160.11168.50158.20167.00-2.45%5,937
Jul 18, 2025161.30163.00158.10163.00-1.74%4,909
Jul 17, 2025164.79164.79158.84160.21--2.31%1,144
Jul 16, 2025166.97169.99164.00164.00--4.65%2,401
Jul 15, 2025170.01173.80165.17172.00-0.96%4,070
Jul 14, 2025172.00175.67169.00170.36--0.69%2,286
Jul 11, 2025170.16177.28170.16171.54--0.26%1,178
Jul 10, 2025169.94171.99168.95171.99-0.58%2,553
Jul 9, 2025165.02171.93163.07171.00-2.93%2,904
Jul 8, 2025163.68171.56161.54166.13--0.42%7,880
Jul 7, 2025161.01167.98161.00166.83-3.62%2,093
Jul 4, 2025159.06162.58157.75161.00-1.05%2,980
Jul 3, 2025162.99163.00158.05159.33--2.54%2,194
Jul 2, 2025162.51164.99160.60163.48-0.01%2,015
Jul 1, 2025160.15164.94160.15163.47--0.05%2,361
Jun 30, 2025168.00169.97163.55163.55--2.65%2,339
Jun 27, 2025163.99168.00159.71168.00-3.10%3,500
Jun 26, 2025161.50162.95157.61162.95-2.74%2,734
Jun 25, 2025158.71162.15157.23158.60-0.94%1,769
Jun 24, 2025157.46164.47155.57157.12--2.11%6,119
Jun 23, 2025154.48160.50151.51160.50-3.93%3,614
Jun 20, 2025155.83157.80150.78154.43--0.11%3,839