RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil · Delayed Price · Currency is BRL 171.95
+0.84 (0.49%)
At close: Dec 3, 2025
BVMF:FIIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 151.75 | 159.99 | 148.01 | 159.89 | 158.61 | 6.59% | 11,290 |
| Nov 5, 2025 | 150.24 | 151.97 | 149.98 | 150.00 | 148.80 | -0.15% | 6,346 |
| Nov 4, 2025 | 150.32 | 151.49 | 149.00 | 150.23 | 149.02 | -0.63% | 1,026 |
| Nov 3, 2025 | 151.64 | 151.64 | 147.64 | 151.19 | 149.98 | -0.20% | 1,408 |
| Oct 31, 2025 | 151.68 | 151.68 | 149.50 | 151.50 | 148.90 | -0.12% | 528 |
| Oct 30, 2025 | 151.72 | 151.72 | 149.55 | 151.68 | 149.07 | -0.82% | 1,360 |
| Oct 29, 2025 | 152.95 | 153.67 | 149.61 | 152.94 | 150.31 | -0.01% | 1,207 |
| Oct 28, 2025 | 153.00 | 153.00 | 149.77 | 152.95 | 150.32 | 0.69% | 637 |
| Oct 27, 2025 | 154.44 | 154.44 | 150.10 | 151.90 | 149.29 | -0.28% | 1,803 |
| Oct 24, 2025 | 155.80 | 155.80 | 151.27 | 152.32 | 149.70 | -0.74% | 1,954 |
| Oct 23, 2025 | 153.55 | 153.95 | 150.89 | 153.45 | 150.81 | -0.61% | 615 |
| Oct 22, 2025 | 150.10 | 154.39 | 150.10 | 154.39 | 151.74 | 2.91% | 823 |
| Oct 21, 2025 | 154.90 | 156.92 | 150.02 | 150.02 | 147.44 | -3.15% | 1,718 |
| Oct 20, 2025 | 155.21 | 155.37 | 151.70 | 154.90 | 152.24 | 0.79% | 935 |
| Oct 17, 2025 | 152.58 | 154.44 | 150.55 | 153.69 | 151.05 | 0.14% | 1,564 |
| Oct 16, 2025 | 154.37 | 155.90 | 152.50 | 153.48 | 150.84 | -0.58% | 1,426 |
| Oct 15, 2025 | 155.94 | 155.94 | 152.51 | 154.37 | 151.72 | -1.01% | 1,237 |
| Oct 14, 2025 | 159.84 | 160.82 | 153.00 | 155.95 | 153.27 | -1.51% | 4,246 |
| Oct 13, 2025 | 157.01 | 159.60 | 157.00 | 158.34 | 155.62 | -0.10% | 848 |
| Oct 10, 2025 | 153.01 | 158.66 | 153.00 | 158.50 | 155.78 | 3.59% | 2,879 |
| Oct 9, 2025 | 158.90 | 158.90 | 153.00 | 153.00 | 150.37 | -3.04% | 2,396 |
| Oct 8, 2025 | 156.50 | 159.91 | 154.01 | 157.80 | 155.09 | -0.21% | 1,863 |
| Oct 7, 2025 | 157.11 | 163.39 | 156.50 | 158.14 | 155.42 | 0.65% | 2,074 |
| Oct 6, 2025 | 159.61 | 160.94 | 157.11 | 157.12 | 154.42 | -0.78% | 1,515 |
| Oct 3, 2025 | 158.11 | 159.79 | 158.11 | 158.35 | 155.63 | 0.15% | 492 |
| Oct 2, 2025 | 157.10 | 160.90 | 152.78 | 158.11 | 155.39 | -1.18% | 4,283 |
| Oct 1, 2025 | 158.88 | 161.95 | 154.00 | 159.99 | 157.24 | -0.18% | 3,359 |
| Sep 30, 2025 | 154.99 | 161.39 | 154.32 | 160.28 | 156.15 | 4.13% | 2,718 |
| Sep 29, 2025 | 153.99 | 154.00 | 153.00 | 153.93 | 149.96 | -0.04% | 1,303 |
| Sep 26, 2025 | 153.99 | 153.99 | 152.74 | 153.99 | 150.02 | 0.72% | 308 |
| Sep 25, 2025 | 153.98 | 153.99 | 152.89 | 152.89 | 148.95 | -0.72% | 287 |
| Sep 24, 2025 | 152.89 | 154.00 | 152.60 | 154.00 | 150.03 | 0.72% | 609 |