Skip to main content
logo
RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil flag Brazil · Delayed Price · Currency is BRL
135.01
0.00 (0.00%)
Last updated: May 12, 2026, 1:07 PM GMT-3

BVMF:FIIP11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026138.50138.50135.01135.01135.01-2.52%2,929
May 8, 2026138.50139.45137.46138.50138.500.14%2,046
May 7, 2026137.00139.97137.00138.30138.300.95%1,464
May 6, 2026136.01138.08135.65137.00137.000.68%1,361
May 5, 2026136.73138.36135.64136.07136.07-0.68%2,421
May 4, 2026140.90140.90137.00137.00137.00-2.83%3,597
Apr 30, 2026140.39141.15139.34140.99139.590.43%1,105
Apr 29, 2026140.50141.99138.10140.39139.00-0.43%2,375
Apr 28, 2026141.88142.00140.36141.00139.60-0.70%569
Apr 27, 2026140.95142.95139.40141.99140.580.61%1,242
Apr 24, 2026141.79141.99139.15141.13139.730.51%4,680
Apr 23, 2026140.20141.81139.50140.41139.02-0.20%1,009
Apr 22, 2026141.49141.49139.40140.69139.29-0.63%2,097
Apr 20, 2026142.98143.94139.50141.58140.17-0.98%4,551
Apr 17, 2026142.57143.41138.13142.98141.561.71%3,474
Apr 16, 2026143.64143.70140.58140.58139.18-1.73%861
Apr 15, 2026141.06143.94140.31143.06141.64-0.61%2,397
Apr 14, 2026143.93143.94141.81143.94142.51-602
Apr 13, 2026141.90143.94140.33143.94142.512.45%2,158
Apr 10, 2026144.97144.97138.00140.50139.10-2.95%7,198
Apr 9, 2026141.52145.51141.52144.77143.331.37%4,359
Apr 8, 2026142.45145.47140.41142.81141.390.25%3,846
Apr 7, 2026143.19143.19140.36142.46141.05-0.51%5,062
Apr 6, 2026141.40145.79137.47143.19141.772.28%4,150
Apr 2, 2026132.48140.00132.48140.00138.614.46%9,981
Apr 1, 2026134.00135.66131.36134.02132.69-0.73%5,752
Mar 31, 2026135.99135.99132.59135.00132.270.75%3,521
Mar 30, 2026134.70136.72132.40134.00131.29-0.52%4,865
Mar 27, 2026132.46134.97132.46134.70131.980.60%1,924
Mar 26, 2026135.00135.00132.50133.89131.19-0.67%1,437
Mar 25, 2026134.99135.00133.17134.79132.070.65%1,085
Mar 24, 2026134.26136.40132.63133.92131.22-0.48%2,102
Mar 23, 2026132.99134.69132.06134.57131.850.86%4,621
Mar 20, 2026133.32133.42131.30133.42130.730.91%1,379
Mar 19, 2026132.99132.99131.34132.22129.55-0.33%1,366
Mar 18, 2026133.00133.00131.07132.66129.98-0.11%2,533
Mar 17, 2026133.30134.04130.57132.81130.13-0.45%3,329
Mar 16, 2026132.88134.10130.02133.41130.720.91%7,847
Mar 13, 2026135.23138.41130.55132.21129.54-2.23%18,145
Mar 12, 2026136.30137.18133.92135.23132.50-0.74%7,445
Mar 11, 2026140.40140.40136.24136.24133.49-2.06%9,264
Mar 10, 2026138.58139.96137.29139.10136.291.38%8,228
Mar 9, 2026141.80141.80137.20137.20134.43-3.31%7,271
Mar 6, 2026141.89141.98138.71141.89139.02-0.32%3,592
Mar 5, 2026140.00142.34139.03142.34139.470.27%3,653
Mar 4, 2026144.89144.89140.00141.95139.08-2.06%10,887
Mar 3, 2026146.21146.21142.01144.94142.01-0.86%3,384
Mar 2, 2026144.03146.20142.02146.20143.250.17%3,563
Feb 27, 2026142.07145.95142.00145.95141.632.73%5,703
Feb 26, 2026143.99143.99141.31142.07137.87-0.43%2,848