RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil · Delayed Price · Currency is BRL 164.50
+2.50 (1.54%)
Last updated: Nov 12, 2025, 3:17 PM GMT-3
BVMF:FIIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 163.02 | 166.82 | 161.03 | 165.42 | 165.42 | 2.11% | 1,535 |
| Nov 11, 2025 | 160.30 | 164.65 | 157.06 | 162.00 | 162.00 | 1.72% | 5,109 |
| Nov 10, 2025 | 160.23 | 162.54 | 156.67 | 159.26 | 159.26 | -0.61% | 3,191 |
| Nov 7, 2025 | 158.08 | 160.24 | 156.02 | 160.24 | 160.24 | 0.22% | 3,137 |
| Nov 6, 2025 | 151.75 | 159.99 | 148.01 | 159.89 | 159.89 | 6.59% | 11,290 |
| Nov 5, 2025 | 150.24 | 151.97 | 149.98 | 150.00 | 150.00 | -0.15% | 6,346 |
| Nov 4, 2025 | 150.32 | 151.49 | 149.00 | 150.23 | 150.23 | -0.63% | 1,026 |
| Nov 3, 2025 | 151.64 | 151.64 | 147.64 | 151.19 | 151.19 | -0.20% | 1,408 |
| Oct 31, 2025 | 151.68 | 151.68 | 149.50 | 151.50 | 150.10 | -0.12% | 528 |
| Oct 30, 2025 | 151.72 | 151.72 | 149.55 | 151.68 | 150.28 | -0.82% | 1,360 |
| Oct 29, 2025 | 152.95 | 153.67 | 149.61 | 152.94 | 151.53 | -0.01% | 1,207 |
| Oct 28, 2025 | 153.00 | 153.00 | 149.77 | 152.95 | 151.54 | 0.69% | 637 |
| Oct 27, 2025 | 154.44 | 154.44 | 150.10 | 151.90 | 150.50 | -0.28% | 1,803 |
| Oct 24, 2025 | 155.80 | 155.80 | 151.27 | 152.32 | 150.91 | -0.74% | 1,954 |
| Oct 23, 2025 | 153.55 | 153.95 | 150.89 | 153.45 | 152.03 | -0.61% | 615 |
| Oct 22, 2025 | 150.10 | 154.39 | 150.10 | 154.39 | 152.96 | 2.91% | 823 |
| Oct 21, 2025 | 154.90 | 156.92 | 150.02 | 150.02 | 148.63 | -3.15% | 1,718 |
| Oct 20, 2025 | 155.21 | 155.37 | 151.70 | 154.90 | 153.47 | 0.79% | 935 |
| Oct 17, 2025 | 152.58 | 154.44 | 150.55 | 153.69 | 152.27 | 0.14% | 1,564 |
| Oct 16, 2025 | 154.37 | 155.90 | 152.50 | 153.48 | 152.06 | -0.58% | 1,426 |
| Oct 15, 2025 | 155.94 | 155.94 | 152.51 | 154.37 | 152.94 | -1.01% | 1,237 |
| Oct 14, 2025 | 159.84 | 160.82 | 153.00 | 155.95 | 154.51 | -1.51% | 4,246 |
| Oct 13, 2025 | 157.01 | 159.60 | 157.00 | 158.34 | 156.88 | -0.10% | 848 |
| Oct 10, 2025 | 153.01 | 158.66 | 153.00 | 158.50 | 157.04 | 3.59% | 2,879 |
| Oct 9, 2025 | 158.90 | 158.90 | 153.00 | 153.00 | 151.59 | -3.04% | 2,396 |
| Oct 8, 2025 | 156.50 | 159.91 | 154.01 | 157.80 | 156.34 | -0.21% | 1,863 |
| Oct 7, 2025 | 157.11 | 163.39 | 156.50 | 158.14 | 156.68 | 0.65% | 2,074 |
| Oct 6, 2025 | 159.61 | 160.94 | 157.11 | 157.12 | 155.67 | -0.78% | 1,515 |
| Oct 3, 2025 | 158.11 | 159.79 | 158.11 | 158.35 | 156.89 | 0.15% | 492 |
| Oct 2, 2025 | 157.10 | 160.90 | 152.78 | 158.11 | 156.65 | -1.18% | 4,283 |
| Oct 1, 2025 | 158.88 | 161.95 | 154.00 | 159.99 | 158.51 | -0.18% | 3,359 |
| Sep 30, 2025 | 154.99 | 161.39 | 154.32 | 160.28 | 157.41 | 4.13% | 2,718 |
| Sep 29, 2025 | 153.99 | 154.00 | 153.00 | 153.93 | 151.18 | -0.04% | 1,303 |
| Sep 26, 2025 | 153.99 | 153.99 | 152.74 | 153.99 | 151.23 | 0.72% | 308 |
| Sep 25, 2025 | 153.98 | 153.99 | 152.89 | 152.89 | 150.15 | -0.72% | 287 |
| Sep 24, 2025 | 152.89 | 154.00 | 152.60 | 154.00 | 151.24 | 0.72% | 609 |
| Sep 23, 2025 | 153.99 | 153.99 | 152.90 | 152.90 | 150.16 | - | 547 |
| Sep 22, 2025 | 153.98 | 154.00 | 152.87 | 152.90 | 150.16 | - | 668 |
| Sep 19, 2025 | 152.79 | 152.90 | 152.71 | 152.90 | 150.16 | 0.86% | 114 |
| Sep 18, 2025 | 151.51 | 154.00 | 151.51 | 151.60 | 148.89 | -0.92% | 1,031 |
| Sep 17, 2025 | 153.55 | 154.00 | 152.80 | 153.00 | 150.26 | -0.35% | 83 |
| Sep 16, 2025 | 149.04 | 154.00 | 149.04 | 153.54 | 150.79 | 2.68% | 1,307 |
| Sep 15, 2025 | 150.00 | 152.64 | 149.53 | 149.53 | 146.85 | -0.31% | 1,638 |
| Sep 12, 2025 | 149.75 | 151.05 | 149.01 | 150.00 | 147.32 | 1.12% | 965 |
| Sep 11, 2025 | 151.58 | 151.77 | 147.02 | 148.34 | 145.69 | -2.23% | 1,494 |
| Sep 10, 2025 | 151.51 | 152.05 | 149.58 | 151.73 | 149.02 | 0.61% | 3,210 |
| Sep 9, 2025 | 148.15 | 152.01 | 148.15 | 150.81 | 148.11 | 1.88% | 1,230 |
| Sep 8, 2025 | 149.96 | 153.07 | 148.02 | 148.02 | 145.37 | -1.29% | 562 |
| Sep 5, 2025 | 151.10 | 152.07 | 149.96 | 149.96 | 147.28 | -0.87% | 406 |
| Sep 4, 2025 | 151.10 | 153.04 | 151.10 | 151.28 | 148.57 | 0.12% | 469 |