RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil flag Brazil · Delayed Price · Currency is BRL
150.17
-2.62 (-1.71%)
At close: Aug 4, 2025, 4:55 PM GMT-3

BVMF:FIIP11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025149.77151.97148.31150.00-0.15%836
Aug 6, 2025147.56152.15147.55149.77-1.20%2,205
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
Jun 18, 2025155.95157.99154.60154.60--2.15%1,667
Jun 17, 2025154.99158.00153.10158.00-1.94%2,945
Jun 16, 2025158.00158.00153.07155.00-0.43%1,158
Jun 13, 2025157.00158.94153.15154.33--2.92%1,621
Jun 12, 2025152.15158.98150.57158.98-3.90%3,634
Jun 11, 2025153.96155.53152.89153.01-0.01%1,657
Jun 10, 2025153.00153.70150.39153.00-0.01%5,157
Jun 9, 2025152.05153.80150.53152.98-0.62%1,385
Jun 6, 2025153.55154.11150.57152.03--0.95%1,471
Jun 5, 2025154.00154.09150.34153.49--0.27%2,048
Jun 4, 2025153.88154.15150.37153.90--0.29%2,345
Jun 3, 2025160.00160.00151.25154.35--2.19%2,213
Jun 2, 2025162.10164.89156.10157.80--0.29%1,301
May 30, 2025160.49162.08157.06158.26-0.80%2,722
May 29, 2025158.85160.00156.51157.00--1.21%498