RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil · Delayed Price · Currency is BRL 154.59
+0.89 (0.58%)
Last updated: Jan 21, 2026, 4:12 PM GMT-3
BVMF:FIIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 157.79 | 157.79 | 153.01 | 153.01 | 153.01 | -2.24% | 3,173 |
| Jan 21, 2026 | 153.70 | 156.99 | 152.01 | 156.51 | 156.51 | 1.83% | 4,529 |
| Jan 20, 2026 | 152.55 | 153.70 | 149.00 | 153.70 | 153.70 | 0.76% | 2,488 |
| Jan 19, 2026 | 150.75 | 152.54 | 149.28 | 152.54 | 152.54 | 1.69% | 3,627 |
| Jan 16, 2026 | 149.26 | 152.44 | 149.26 | 150.00 | 150.00 | 1.00% | 645 |
| Jan 15, 2026 | 151.98 | 151.99 | 148.25 | 148.52 | 148.52 | -1.49% | 2,235 |
| Jan 14, 2026 | 147.99 | 151.45 | 147.61 | 150.76 | 150.76 | 1.87% | 4,599 |
| Jan 13, 2026 | 148.81 | 151.16 | 147.31 | 147.99 | 147.99 | -0.54% | 2,884 |
| Jan 12, 2026 | 150.47 | 152.23 | 148.31 | 148.80 | 148.80 | -1.11% | 2,383 |
| Jan 9, 2026 | 150.12 | 152.29 | 148.80 | 150.47 | 150.47 | 0.24% | 1,777 |
| Jan 8, 2026 | 154.40 | 154.40 | 147.00 | 150.11 | 150.11 | -2.78% | 3,852 |
| Jan 7, 2026 | 153.44 | 154.81 | 150.17 | 154.40 | 154.40 | 2.25% | 5,109 |
| Jan 6, 2026 | 155.75 | 159.58 | 151.00 | 151.00 | 151.00 | -3.47% | 3,597 |
| Jan 5, 2026 | 159.59 | 159.59 | 156.09 | 156.43 | 156.43 | 0.20% | 1,002 |
| Jan 2, 2026 | 158.53 | 159.47 | 155.77 | 156.11 | 156.11 | -1.63% | 968 |
| Dec 30, 2025 | 157.00 | 159.96 | 156.00 | 158.69 | 158.69 | 1.39% | 1,187 |
| Dec 29, 2025 | 158.99 | 159.00 | 155.77 | 156.52 | 156.52 | -1.56% | 972 |
| Dec 26, 2025 | 164.47 | 168.00 | 157.02 | 159.00 | 159.00 | -2.36% | 6,056 |
| Dec 23, 2025 | 160.82 | 164.47 | 160.82 | 162.84 | 162.84 | 2.07% | 820 |
| Dec 22, 2025 | 161.06 | 161.09 | 156.11 | 159.53 | 159.53 | -1.56% | 1,149 |
| Dec 19, 2025 | 161.12 | 167.57 | 161.12 | 162.05 | 162.05 | -1.78% | 2,185 |
| Dec 18, 2025 | 165.66 | 165.66 | 164.89 | 164.99 | 164.99 | 0.05% | 16 |
| Dec 17, 2025 | 165.98 | 166.00 | 164.56 | 164.90 | 164.90 | -0.16% | 256 |
| Dec 16, 2025 | 164.61 | 167.01 | 164.61 | 165.16 | 165.16 | 0.35% | 157 |
| Dec 15, 2025 | 166.98 | 169.97 | 163.66 | 164.58 | 164.58 | 0.04% | 2,665 |
| Dec 12, 2025 | 165.98 | 168.53 | 163.25 | 164.52 | 164.52 | -0.10% | 1,633 |
| Dec 11, 2025 | 167.30 | 169.72 | 162.09 | 164.69 | 164.69 | -1.45% | 5,011 |
| Dec 10, 2025 | 169.80 | 169.82 | 166.16 | 167.11 | 167.11 | -0.94% | 1,229 |
| Dec 9, 2025 | 171.38 | 173.96 | 168.70 | 168.70 | 168.70 | -1.56% | 1,057 |
| Dec 8, 2025 | 170.11 | 171.41 | 166.00 | 171.38 | 171.38 | 2.62% | 3,465 |
| Dec 5, 2025 | 169.84 | 171.00 | 167.00 | 167.00 | 167.00 | -1.67% | 2,308 |
| Dec 4, 2025 | 173.67 | 174.80 | 167.02 | 169.84 | 169.84 | -1.23% | 2,794 |
| Dec 3, 2025 | 170.01 | 175.00 | 170.01 | 171.95 | 171.95 | 0.49% | 1,637 |
| Dec 2, 2025 | 173.58 | 174.85 | 170.98 | 171.11 | 171.11 | -1.42% | 883 |
| Dec 1, 2025 | 170.32 | 174.97 | 169.41 | 173.58 | 173.58 | -0.53% | 1,416 |
| Nov 28, 2025 | 169.52 | 174.50 | 167.01 | 174.50 | 173.10 | 2.94% | 1,202 |
| Nov 27, 2025 | 173.01 | 175.74 | 169.52 | 169.52 | 168.16 | -2.01% | 2,462 |
| Nov 26, 2025 | 171.44 | 174.93 | 165.16 | 173.00 | 171.61 | -0.61% | 3,998 |
| Nov 25, 2025 | 173.71 | 175.78 | 170.14 | 174.06 | 172.66 | 0.71% | 9,295 |
| Nov 24, 2025 | 168.02 | 177.86 | 167.06 | 172.83 | 171.44 | 1.47% | 4,832 |
| Nov 21, 2025 | 167.80 | 173.11 | 166.12 | 170.32 | 168.95 | 0.08% | 3,376 |
| Nov 19, 2025 | 167.60 | 170.34 | 163.70 | 170.18 | 168.81 | 0.73% | 8,852 |
| Nov 18, 2025 | 165.16 | 171.19 | 165.02 | 168.94 | 167.58 | 0.65% | 1,981 |
| Nov 17, 2025 | 162.85 | 171.99 | 161.01 | 167.85 | 166.50 | 2.05% | 7,204 |
| Nov 14, 2025 | 162.10 | 168.29 | 161.50 | 164.48 | 163.16 | -0.01% | 2,750 |
| Nov 13, 2025 | 164.00 | 165.77 | 160.55 | 164.50 | 163.18 | -0.56% | 2,282 |
| Nov 12, 2025 | 163.02 | 166.82 | 161.03 | 165.42 | 164.09 | 2.11% | 1,535 |
| Nov 11, 2025 | 160.30 | 164.65 | 157.06 | 162.00 | 160.70 | 1.72% | 5,109 |
| Nov 10, 2025 | 160.23 | 162.54 | 156.67 | 159.26 | 157.98 | -0.61% | 3,191 |
| Nov 7, 2025 | 158.08 | 160.24 | 156.02 | 160.24 | 158.95 | 0.22% | 3,137 |