RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil · Delayed Price · Currency is BRL 153.00
-0.54 (-0.35%)
At close: Sep 17, 2025
BVMF:FIIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 149.04 | 154.00 | 149.04 | 153.54 | - | 2.68% | 1,307 |
| Sep 15, 2025 | 150.00 | 152.64 | 149.53 | 149.53 | - | -0.31% | 1,638 |
| Sep 12, 2025 | 149.75 | 151.05 | 149.01 | 150.00 | - | 1.12% | 965 |
| Sep 11, 2025 | 151.58 | 151.77 | 147.02 | 148.34 | - | -2.23% | 1,494 |
| Sep 10, 2025 | 151.51 | 152.05 | 149.58 | 151.73 | - | 0.61% | 3,210 |
| Sep 9, 2025 | 148.15 | 152.01 | 148.15 | 150.81 | - | 1.88% | 1,230 |
| Sep 8, 2025 | 149.96 | 153.07 | 148.02 | 148.02 | - | -1.29% | 562 |
| Sep 5, 2025 | 151.10 | 152.07 | 149.96 | 149.96 | - | -0.87% | 406 |
| Sep 4, 2025 | 151.10 | 153.04 | 151.10 | 151.28 | - | 0.12% | 469 |
| Sep 3, 2025 | 153.93 | 154.00 | 151.10 | 151.10 | - | -1.88% | 2,310 |
| Sep 2, 2025 | 153.85 | 154.02 | 151.49 | 154.00 | - | 0.66% | 3,292 |
| Sep 1, 2025 | 149.81 | 154.79 | 149.80 | 152.99 | - | 3.50% | 2,446 |
| Aug 29, 2025 | 149.43 | 149.67 | 146.55 | 147.82 | - | -1.08% | 3,352 |
| Aug 28, 2025 | 149.51 | 149.80 | 148.29 | 149.43 | - | -0.02% | 919 |
| Aug 27, 2025 | 149.88 | 149.88 | 149.26 | 149.46 | - | -0.28% | 525 |
| Aug 26, 2025 | 148.44 | 149.88 | 148.44 | 149.88 | - | 0.46% | 181 |
| Aug 25, 2025 | 149.87 | 149.88 | 148.44 | 149.20 | - | 0.06% | 616 |
| Aug 22, 2025 | 149.91 | 149.92 | 149.11 | 149.11 | - | -0.19% | 303 |
| Aug 21, 2025 | 149.79 | 149.91 | 149.38 | 149.39 | - | -0.27% | 168 |
| Aug 20, 2025 | 148.64 | 149.92 | 147.74 | 149.80 | - | 0.78% | 937 |
| Aug 19, 2025 | 148.75 | 149.85 | 148.55 | 148.64 | - | -0.93% | 253 |
| Aug 18, 2025 | 150.79 | 150.79 | 147.60 | 150.03 | - | 1.00% | 1,441 |
| Aug 15, 2025 | 149.40 | 149.65 | 148.10 | 148.54 | - | -0.51% | 349 |
| Aug 14, 2025 | 149.05 | 149.67 | 147.61 | 149.30 | - | 0.50% | 976 |
| Aug 13, 2025 | 150.78 | 150.80 | 148.36 | 148.56 | - | -0.83% | 1,094 |
| Aug 12, 2025 | 150.99 | 150.99 | 149.04 | 149.80 | - | -0.05% | 575 |
| Aug 11, 2025 | 147.57 | 150.82 | 147.57 | 149.88 | - | 1.56% | 818 |
| Aug 8, 2025 | 149.02 | 150.16 | 147.57 | 147.58 | - | -0.96% | 1,426 |
| Aug 7, 2025 | 149.77 | 151.97 | 148.31 | 149.01 | - | -0.51% | 1,642 |
| Aug 6, 2025 | 147.56 | 152.15 | 147.55 | 149.77 | - | 1.20% | 1,421 |
| Aug 5, 2025 | 152.98 | 152.98 | 146.45 | 148.00 | - | -1.45% | 5,541 |
| Aug 4, 2025 | 151.50 | 153.48 | 150.17 | 150.17 | - | -1.71% | 336 |
| Aug 1, 2025 | 160.97 | 160.97 | 151.36 | 152.79 | - | -3.60% | 2,290 |
| Jul 31, 2025 | 160.43 | 163.00 | 156.55 | 158.50 | - | -2.19% | 4,658 |
| Jul 30, 2025 | 158.01 | 162.10 | 157.20 | 162.05 | - | 2.10% | 757 |
| Jul 29, 2025 | 157.64 | 163.27 | 157.63 | 158.72 | - | 1.39% | 2,282 |
| Jul 28, 2025 | 159.40 | 160.40 | 156.55 | 156.55 | - | -1.11% | 1,255 |
| Jul 25, 2025 | 160.00 | 163.00 | 158.30 | 158.30 | - | -0.94% | 472 |
| Jul 24, 2025 | 158.00 | 160.31 | 157.01 | 159.81 | - | 1.79% | 651 |
| Jul 23, 2025 | 162.99 | 167.99 | 157.00 | 157.00 | - | -4.65% | 5,529 |
| Jul 22, 2025 | 164.01 | 168.49 | 161.39 | 164.65 | - | -1.41% | 4,342 |
| Jul 21, 2025 | 160.11 | 168.50 | 158.20 | 167.00 | - | 2.45% | 5,937 |
| Jul 18, 2025 | 161.30 | 163.00 | 158.10 | 163.00 | - | 1.74% | 4,909 |
| Jul 17, 2025 | 164.79 | 164.79 | 158.84 | 160.21 | - | -2.31% | 1,144 |
| Jul 16, 2025 | 166.97 | 169.99 | 164.00 | 164.00 | - | -4.65% | 2,401 |
| Jul 15, 2025 | 170.01 | 173.80 | 165.17 | 172.00 | - | 0.96% | 4,070 |
| Jul 14, 2025 | 172.00 | 175.67 | 169.00 | 170.36 | - | -0.69% | 2,286 |
| Jul 11, 2025 | 170.16 | 177.28 | 170.16 | 171.54 | - | -0.26% | 1,178 |
| Jul 10, 2025 | 169.94 | 171.99 | 168.95 | 171.99 | - | 0.58% | 2,553 |
| Jul 9, 2025 | 165.02 | 171.93 | 163.07 | 171.00 | - | 2.93% | 2,904 |