RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil · Delayed Price · Currency is BRL 140.54
-1.41 (-0.99%)
Last updated: Mar 5, 2026, 1:05 PM GMT-3
BVMF:FIIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 144.89 | 144.89 | 140.00 | 141.95 | 141.95 | -2.06% | 10,887 |
| Mar 3, 2026 | 146.21 | 146.21 | 142.01 | 144.94 | 144.94 | -0.86% | 3,384 |
| Mar 2, 2026 | 144.03 | 146.20 | 142.02 | 146.20 | 146.20 | 0.17% | 3,563 |
| Feb 27, 2026 | 142.07 | 145.95 | 142.00 | 145.95 | 144.55 | 2.73% | 5,703 |
| Feb 26, 2026 | 143.99 | 143.99 | 141.31 | 142.07 | 140.71 | -0.43% | 2,848 |
| Feb 25, 2026 | 141.34 | 144.00 | 139.91 | 142.68 | 141.31 | 0.87% | 9,776 |
| Feb 24, 2026 | 139.93 | 141.48 | 138.55 | 141.45 | 140.09 | 2.10% | 2,669 |
| Feb 23, 2026 | 142.00 | 142.00 | 135.68 | 138.54 | 137.21 | -2.08% | 10,439 |
| Feb 20, 2026 | 146.44 | 148.27 | 141.00 | 141.48 | 140.12 | -2.44% | 12,980 |
| Feb 19, 2026 | 148.52 | 148.76 | 144.73 | 145.02 | 143.63 | -2.34% | 13,189 |
| Feb 18, 2026 | 152.55 | 152.78 | 146.73 | 148.50 | 147.08 | -2.58% | 8,347 |
| Feb 13, 2026 | 150.49 | 152.69 | 149.24 | 152.43 | 150.97 | 1.63% | 6,768 |
| Feb 12, 2026 | 151.44 | 151.44 | 149.00 | 149.98 | 148.54 | -0.97% | 1,781 |
| Feb 11, 2026 | 149.00 | 152.67 | 149.00 | 151.45 | 150.00 | 0.63% | 2,396 |
| Feb 10, 2026 | 149.92 | 150.94 | 147.71 | 150.50 | 149.06 | 0.38% | 1,342 |
| Feb 9, 2026 | 149.93 | 149.93 | 147.03 | 149.93 | 148.49 | 0.62% | 2,991 |
| Feb 6, 2026 | 149.99 | 150.00 | 148.02 | 149.00 | 147.57 | -0.21% | 997 |
| Feb 5, 2026 | 150.99 | 150.99 | 148.11 | 149.31 | 147.88 | -1.11% | 1,708 |
| Feb 4, 2026 | 149.51 | 150.99 | 148.12 | 150.99 | 149.54 | 0.99% | 3,071 |
| Feb 3, 2026 | 150.00 | 152.45 | 149.37 | 149.51 | 148.08 | -0.33% | 1,716 |
| Feb 2, 2026 | 150.95 | 151.80 | 149.25 | 150.00 | 148.56 | 0.37% | 3,240 |
| Jan 30, 2026 | 151.45 | 152.40 | 149.39 | 149.45 | 146.63 | -0.38% | 4,926 |
| Jan 29, 2026 | 150.03 | 153.98 | 150.00 | 150.02 | 147.19 | -1.04% | 1,226 |
| Jan 28, 2026 | 153.99 | 153.99 | 150.62 | 151.60 | 148.74 | -0.26% | 3,632 |
| Jan 27, 2026 | 152.32 | 153.60 | 150.97 | 152.00 | 149.13 | -0.21% | 2,000 |
| Jan 26, 2026 | 154.03 | 154.03 | 151.01 | 152.32 | 149.45 | 1.21% | 3,777 |
| Jan 23, 2026 | 154.97 | 156.96 | 150.50 | 150.50 | 147.66 | -1.64% | 7,156 |
| Jan 22, 2026 | 157.79 | 157.79 | 153.01 | 153.01 | 150.12 | -2.24% | 3,173 |
| Jan 21, 2026 | 153.70 | 156.99 | 152.01 | 156.51 | 153.56 | 1.83% | 4,529 |
| Jan 20, 2026 | 152.55 | 153.70 | 149.00 | 153.70 | 150.80 | 0.76% | 2,488 |
| Jan 19, 2026 | 150.75 | 152.54 | 149.28 | 152.54 | 149.66 | 1.69% | 3,627 |
| Jan 16, 2026 | 149.26 | 152.44 | 149.26 | 150.00 | 147.17 | 1.00% | 645 |
| Jan 15, 2026 | 151.98 | 151.99 | 148.25 | 148.52 | 145.72 | -1.49% | 2,235 |
| Jan 14, 2026 | 147.99 | 151.45 | 147.61 | 150.76 | 147.92 | 1.87% | 4,599 |
| Jan 13, 2026 | 148.81 | 151.16 | 147.31 | 147.99 | 145.20 | -0.54% | 2,884 |
| Jan 12, 2026 | 150.47 | 152.23 | 148.31 | 148.80 | 145.99 | -1.11% | 2,383 |
| Jan 9, 2026 | 150.12 | 152.29 | 148.80 | 150.47 | 147.63 | 0.24% | 1,777 |
| Jan 8, 2026 | 154.40 | 154.40 | 147.00 | 150.11 | 147.28 | -2.78% | 3,852 |
| Jan 7, 2026 | 153.44 | 154.81 | 150.17 | 154.40 | 151.49 | 2.25% | 5,109 |
| Jan 6, 2026 | 155.75 | 159.58 | 151.00 | 151.00 | 148.15 | -3.47% | 3,597 |
| Jan 5, 2026 | 159.59 | 159.59 | 156.09 | 156.43 | 153.48 | 0.20% | 1,002 |
| Jan 2, 2026 | 158.53 | 159.47 | 155.77 | 156.11 | 153.16 | -1.63% | 968 |
| Dec 30, 2025 | 157.00 | 159.96 | 156.00 | 158.69 | 155.70 | 1.39% | 1,187 |
| Dec 29, 2025 | 158.99 | 159.00 | 155.77 | 156.52 | 153.57 | -1.56% | 972 |
| Dec 26, 2025 | 164.47 | 168.00 | 157.02 | 159.00 | 156.00 | -2.36% | 6,056 |
| Dec 23, 2025 | 160.82 | 164.47 | 160.82 | 162.84 | 159.77 | 2.07% | 820 |
| Dec 22, 2025 | 161.06 | 161.09 | 156.11 | 159.53 | 156.52 | -1.56% | 1,149 |
| Dec 19, 2025 | 161.12 | 167.57 | 161.12 | 162.05 | 158.99 | -1.78% | 2,185 |
| Dec 18, 2025 | 165.66 | 165.66 | 164.89 | 164.99 | 161.88 | 0.05% | 16 |
| Dec 17, 2025 | 165.98 | 166.00 | 164.56 | 164.90 | 161.79 | -0.16% | 256 |