Skip to main content
logo
RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil flag Brazil · Delayed Price · Currency is BRL
133.84
-0.95 (-0.70%)
At close: Mar 26, 2026

BVMF:FIIP11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2026134.99135.00133.17134.79134.790.65%1,085
Mar 24, 2026134.26136.40132.63133.92133.92-0.48%2,102
Mar 23, 2026132.99134.69132.06134.57134.570.86%4,628
Mar 20, 2026133.32133.42131.30133.42133.420.91%1,379
Mar 19, 2026132.99132.99131.34132.22132.22-0.33%1,366
Mar 18, 2026133.00133.00131.07132.66132.66-0.11%2,533
Mar 17, 2026133.30134.04130.57132.81132.81-0.45%3,329
Mar 16, 2026132.88134.10130.02133.41133.410.91%7,847
Mar 13, 2026135.23138.41130.55132.21132.21-2.23%18,145
Mar 12, 2026136.30137.18133.92135.23135.23-0.74%7,445
Mar 11, 2026140.40140.40136.24136.24136.24-2.06%9,264
Mar 10, 2026138.58139.96137.29139.10139.101.38%8,228
Mar 9, 2026141.80141.80137.20137.20137.20-3.31%7,271
Mar 6, 2026141.89141.98138.71141.89141.89-0.32%3,592
Mar 5, 2026140.00142.34139.03142.34142.340.27%3,653
Mar 4, 2026144.89144.89140.00141.95141.95-2.06%10,887
Mar 3, 2026146.21146.21142.01144.94144.94-0.86%3,384
Mar 2, 2026144.03146.20142.02146.20146.200.17%3,563
Feb 27, 2026142.07145.95142.00145.95144.552.73%5,703
Feb 26, 2026143.99143.99141.31142.07140.71-0.43%2,848
Feb 25, 2026141.34144.00139.91142.68141.310.87%9,776
Feb 24, 2026139.93141.48138.55141.45140.092.10%2,669
Feb 23, 2026142.00142.00135.68138.54137.21-2.08%10,439
Feb 20, 2026146.44148.27141.00141.48140.12-2.44%12,980
Feb 19, 2026148.52148.76144.73145.02143.63-2.34%13,189
Feb 18, 2026152.55152.78146.73148.50147.08-2.58%8,347
Feb 13, 2026150.49152.69149.24152.43150.971.63%6,768
Feb 12, 2026151.44151.44149.00149.98148.54-0.97%1,781
Feb 11, 2026149.00152.67149.00151.45150.000.63%2,396
Feb 10, 2026149.92150.94147.71150.50149.060.38%1,342
Feb 9, 2026149.93149.93147.03149.93148.490.62%2,991
Feb 6, 2026149.99150.00148.02149.00147.57-0.21%997
Feb 5, 2026150.99150.99148.11149.31147.88-1.11%1,708
Feb 4, 2026149.51150.99148.12150.99149.540.99%3,071
Feb 3, 2026150.00152.45149.37149.51148.08-0.33%1,716
Feb 2, 2026150.95151.80149.25150.00148.560.37%3,240
Jan 30, 2026151.45152.40149.39149.45146.63-0.38%4,926
Jan 29, 2026150.03153.98150.00150.02147.19-1.04%1,226
Jan 28, 2026153.99153.99150.62151.60148.74-0.26%3,632
Jan 27, 2026152.32153.60150.97152.00149.13-0.21%2,000
Jan 26, 2026154.03154.03151.01152.32149.451.21%3,777
Jan 23, 2026154.97156.96150.50150.50147.66-1.64%7,156
Jan 22, 2026157.79157.79153.01153.01150.12-2.24%3,173
Jan 21, 2026153.70156.99152.01156.51153.561.83%4,529
Jan 20, 2026152.55153.70149.00153.70150.800.76%2,488
Jan 19, 2026150.75152.54149.28152.54149.661.69%3,627
Jan 16, 2026149.26152.44149.26150.00147.171.00%645
Jan 15, 2026151.98151.99148.25148.52145.72-1.49%2,235
Jan 14, 2026147.99151.45147.61150.76147.921.87%4,599
Jan 13, 2026148.81151.16147.31147.99145.20-0.54%2,884