Skip to main content
logo
RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil flag Brazil · Delayed Price · Currency is BRL
132.00
-1.03 (-0.77%)
Last updated: Jun 26, 2026, 4:03 PM GMT-3

BVMF:FIIP11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026133.04134.70132.02133.35-0.24%2,197
Jun 25, 2026135.47135.72132.11133.03133.03-1.80%3,818
Jun 24, 2026136.99137.38134.03135.47135.470.96%6,659
Jun 23, 2026137.14137.14133.52134.18134.18-2.05%1,508
Jun 22, 2026133.84136.99132.91136.99136.993.37%4,055
Jun 19, 2026136.49137.50132.51132.52132.52-3.62%7,951
Jun 18, 2026135.34137.50133.55137.50137.501.16%3,470
Jun 17, 2026134.69137.50133.40135.92135.921.93%3,580
Jun 16, 2026133.90137.00132.03133.34133.34-0.42%5,719
Jun 15, 2026131.16133.90131.16133.90133.901.80%1,423
Jun 12, 2026131.98134.50131.53131.53131.53-0.09%2,910
Jun 11, 2026131.10132.00131.10131.65131.65-0.11%170
Jun 10, 2026131.50132.19131.07131.80131.800.24%1,370
Jun 9, 2026132.15132.80130.97131.48131.48-0.03%1,067
Jun 8, 2026133.40133.40131.34131.52131.52-0.50%1,324
Jun 5, 2026130.74133.80130.74132.18132.181.10%1,067
Jun 3, 2026134.97134.97130.67130.74130.74-0.80%943
Jun 2, 2026130.65135.48130.65131.80131.800.15%3,498
Jun 1, 2026135.95135.95130.65131.60131.60-2,476
May 29, 2026132.02133.51132.02133.02131.60-1.24%1,923
May 28, 2026135.99135.99133.49134.69133.250.82%1,932
May 27, 2026135.99135.99133.39133.60132.17-0.89%2,152
May 26, 2026135.00135.96133.47134.80133.36-0.88%1,636
May 25, 2026137.94139.95135.03136.00134.55-0.73%3,450
May 22, 2026136.95138.00134.15137.00135.54-0.12%3,839
May 21, 2026133.20138.00133.14137.16135.703.02%3,217
May 20, 2026134.02136.41133.03133.14131.72-2.47%2,987
May 19, 2026136.51136.51135.18136.51135.05-977
May 18, 2026136.44136.51135.70136.51135.050.05%461
May 15, 2026135.08136.45135.08136.44134.981.01%1,051
May 14, 2026136.31136.41134.77135.08133.640.09%1,410
May 13, 2026136.29136.44134.52134.96133.520.01%1,047
May 12, 2026135.06136.51134.42134.94133.50-0.05%1,952
May 11, 2026138.50138.50135.01135.01133.57-2.52%2,929
May 8, 2026138.50139.45137.46138.50137.020.14%2,046
May 7, 2026137.00139.97137.00138.30136.820.95%1,464
May 6, 2026136.01138.08135.65137.00135.540.68%1,361
May 5, 2026136.73138.36135.64136.07134.62-0.68%2,421
May 4, 2026140.90140.90137.00137.00135.54-1.86%3,597
Apr 30, 2026140.39141.15139.34140.99138.100.43%1,105
Apr 29, 2026140.50141.99138.10140.39137.51-0.43%2,375
Apr 28, 2026141.88142.00140.36141.00138.11-0.70%569
Apr 27, 2026140.95142.95139.40141.99139.080.61%1,242
Apr 24, 2026141.79141.99139.15141.13138.240.51%4,680
Apr 23, 2026140.20141.81139.50140.41137.53-0.20%1,009
Apr 22, 2026141.49141.49139.40140.69137.81-0.63%2,097
Apr 20, 2026142.98143.94139.50141.58138.68-0.98%4,551
Apr 17, 2026142.57143.41138.13142.98140.051.71%3,474
Apr 16, 2026143.64143.70140.58140.58137.70-1.73%861
Apr 15, 2026141.06143.94140.31143.06140.13-0.61%2,397