RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil · Delayed Price · Currency is BRL 153.00
-4.80 (-3.04%)
At close: Oct 8, 2025
BVMF:FIIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 153.01 | 158.66 | 153.00 | 158.50 | 158.50 | 3.59% | 2,879 |
| Oct 9, 2025 | 158.90 | 158.90 | 153.00 | 153.00 | 153.00 | -3.04% | 2,396 |
| Oct 8, 2025 | 156.50 | 159.91 | 154.01 | 157.80 | 157.80 | -0.21% | 1,863 |
| Oct 7, 2025 | 157.11 | 163.39 | 156.50 | 158.14 | 158.14 | 0.65% | 2,074 |
| Oct 6, 2025 | 159.61 | 160.94 | 157.11 | 157.12 | 157.12 | -0.78% | 1,515 |
| Oct 3, 2025 | 158.11 | 159.79 | 158.11 | 158.35 | 158.35 | 0.15% | 515 |
| Oct 2, 2025 | 157.10 | 160.90 | 152.78 | 158.11 | 158.11 | -1.18% | 4,283 |
| Oct 1, 2025 | 158.88 | 161.95 | 154.00 | 159.99 | 159.99 | -0.18% | 3,359 |
| Sep 30, 2025 | 154.99 | 161.39 | 154.32 | 160.28 | 158.88 | 4.13% | 2,718 |
| Sep 29, 2025 | 153.99 | 154.00 | 153.00 | 153.93 | 152.59 | -0.04% | 1,303 |
| Sep 26, 2025 | 153.99 | 153.99 | 152.74 | 153.99 | 152.65 | 0.72% | 308 |
| Sep 25, 2025 | 153.98 | 153.99 | 152.89 | 152.89 | 151.56 | -0.72% | 287 |
| Sep 24, 2025 | 152.89 | 154.00 | 152.60 | 154.00 | 152.66 | 0.72% | 609 |
| Sep 23, 2025 | 153.99 | 153.99 | 152.90 | 152.90 | 151.57 | - | 547 |
| Sep 22, 2025 | 153.98 | 154.00 | 152.87 | 152.90 | 151.57 | - | 668 |
| Sep 19, 2025 | 152.79 | 152.90 | 152.71 | 152.90 | 151.57 | 0.86% | 114 |
| Sep 18, 2025 | 151.51 | 154.00 | 151.51 | 151.60 | 150.28 | -0.92% | 1,031 |
| Sep 17, 2025 | 153.55 | 154.00 | 152.80 | 153.00 | 151.66 | -0.35% | 83 |
| Sep 16, 2025 | 149.04 | 154.00 | 149.04 | 153.54 | 152.20 | 2.68% | 1,307 |
| Sep 15, 2025 | 150.00 | 152.64 | 149.53 | 149.53 | 148.22 | -0.31% | 1,638 |
| Sep 12, 2025 | 149.75 | 151.05 | 149.01 | 150.00 | 148.69 | 1.12% | 965 |
| Sep 11, 2025 | 151.58 | 151.77 | 147.02 | 148.34 | 147.04 | -2.23% | 1,494 |
| Sep 10, 2025 | 151.51 | 152.05 | 149.58 | 151.73 | 150.41 | 0.61% | 3,210 |
| Sep 9, 2025 | 148.15 | 152.01 | 148.15 | 150.81 | 149.49 | 1.88% | 1,230 |
| Sep 8, 2025 | 149.96 | 153.07 | 148.02 | 148.02 | 146.73 | -1.29% | 562 |
| Sep 5, 2025 | 151.10 | 152.07 | 149.96 | 149.96 | 148.65 | -0.87% | 406 |
| Sep 4, 2025 | 151.10 | 153.04 | 151.10 | 151.28 | 149.96 | 0.12% | 469 |
| Sep 3, 2025 | 153.93 | 154.00 | 151.10 | 151.10 | 149.78 | -1.88% | 2,310 |
| Sep 2, 2025 | 153.85 | 154.02 | 151.49 | 154.00 | 152.66 | 0.66% | 3,292 |
| Sep 1, 2025 | 149.81 | 154.79 | 149.80 | 152.99 | 151.65 | 3.50% | 2,446 |
| Aug 29, 2025 | 149.43 | 149.67 | 146.55 | 147.82 | 145.14 | -1.08% | 3,352 |
| Aug 28, 2025 | 149.51 | 149.80 | 148.29 | 149.43 | 146.72 | -0.02% | 919 |
| Aug 27, 2025 | 149.88 | 149.88 | 149.26 | 149.46 | 146.75 | -0.28% | 525 |
| Aug 26, 2025 | 148.44 | 149.88 | 148.44 | 149.88 | 147.16 | 0.46% | 181 |
| Aug 25, 2025 | 149.87 | 149.88 | 148.44 | 149.20 | 146.50 | 0.06% | 616 |
| Aug 22, 2025 | 149.91 | 149.92 | 149.11 | 149.11 | 146.41 | -0.19% | 303 |
| Aug 21, 2025 | 149.79 | 149.91 | 149.38 | 149.39 | 146.68 | -0.27% | 168 |
| Aug 20, 2025 | 148.64 | 149.92 | 147.74 | 149.80 | 147.09 | 0.78% | 937 |
| Aug 19, 2025 | 148.75 | 149.85 | 148.55 | 148.64 | 145.95 | -0.93% | 253 |
| Aug 18, 2025 | 150.79 | 150.79 | 147.60 | 150.03 | 147.31 | 1.00% | 1,441 |
| Aug 15, 2025 | 149.40 | 149.65 | 148.10 | 148.54 | 145.85 | -0.51% | 349 |
| Aug 14, 2025 | 149.05 | 149.67 | 147.61 | 149.30 | 146.59 | 0.50% | 976 |
| Aug 13, 2025 | 150.78 | 150.80 | 148.36 | 148.56 | 145.87 | -0.83% | 1,094 |
| Aug 12, 2025 | 150.99 | 150.99 | 149.04 | 149.80 | 147.09 | -0.05% | 575 |
| Aug 11, 2025 | 147.57 | 150.82 | 147.57 | 149.88 | 147.16 | 1.56% | 818 |
| Aug 8, 2025 | 149.02 | 150.16 | 147.57 | 147.58 | 144.91 | -0.96% | 1,426 |
| Aug 7, 2025 | 149.77 | 151.97 | 148.31 | 149.01 | 146.31 | -0.51% | 1,642 |
| Aug 6, 2025 | 147.56 | 152.15 | 147.55 | 149.77 | 147.06 | 1.20% | 1,421 |
| Aug 5, 2025 | 152.98 | 152.98 | 146.45 | 148.00 | 145.32 | -1.45% | 5,541 |
| Aug 4, 2025 | 151.50 | 153.48 | 150.17 | 150.17 | 147.45 | -1.71% | 336 |