Skip to main content
logo
RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil flag Brazil · Delayed Price · Currency is BRL
131.72
-0.48 (-0.36%)
At close: Jul 16, 2026

BVMF:FIIP11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 2026132.13133.77131.10131.72131.72-0.36%947
Jul 15, 2026132.51133.53131.17132.20132.200.41%930
Jul 14, 2026133.86133.86130.86131.66131.66-0.59%1,093
Jul 13, 2026131.07133.66131.06132.44132.441.05%901
Jul 10, 2026132.97133.28131.06131.06131.06-0.70%434
Jul 9, 2026130.81133.03130.80131.98131.980.10%4,730
Jul 8, 2026132.04132.52130.80131.85131.85-0.14%725
Jul 7, 2026132.00133.15131.44132.04132.040.46%523
Jul 6, 2026134.90134.90131.44131.44131.44-1.38%1,551
Jul 3, 2026131.86133.28131.83133.28133.281.42%840
Jul 2, 2026133.78133.86131.42131.42131.42-1.75%4,008
Jul 1, 2026131.41135.99131.41133.76133.760.28%3,105
Jun 30, 2026136.83136.83134.11134.80133.38-0.59%867
Jun 29, 2026133.69137.39132.40135.60134.172.73%3,546
Jun 26, 2026133.04134.70132.00132.00130.61-0.77%3,589
Jun 25, 2026135.47135.72132.11133.03131.63-1.80%3,818
Jun 24, 2026136.99137.38134.03135.47134.040.96%6,659
Jun 23, 2026137.14137.14133.52134.18132.77-2.05%1,508
Jun 22, 2026133.84136.99132.91136.99135.553.37%4,055
Jun 19, 2026136.49137.50132.51132.52131.12-3.62%7,951
Jun 18, 2026135.34137.50133.55137.50136.051.16%3,470
Jun 17, 2026134.69137.50133.40135.92134.491.93%3,580
Jun 16, 2026133.90137.00132.03133.34131.94-0.42%5,711
Jun 15, 2026131.16133.90131.16133.90132.491.80%1,423
Jun 12, 2026131.98134.50131.53131.53130.14-0.09%2,910
Jun 11, 2026131.10132.00131.10131.65130.26-0.11%170
Jun 10, 2026131.50132.19131.07131.80130.410.24%1,370
Jun 9, 2026132.15132.80130.97131.48130.09-0.03%1,067
Jun 8, 2026133.40133.40131.34131.52130.13-0.50%1,324
Jun 5, 2026130.74133.80130.74132.18130.791.10%1,067
Jun 3, 2026134.97134.97130.67130.74129.36-0.80%943
Jun 2, 2026130.65135.48130.65131.80130.410.15%3,498
Jun 1, 2026135.95135.95130.65131.60130.21-2,476
May 29, 2026132.02133.51132.02133.02130.21-1.24%1,923
May 28, 2026135.99135.99133.49134.69131.850.82%1,932
May 27, 2026135.99135.99133.39133.60130.78-0.89%2,152
May 26, 2026135.00135.96133.47134.80131.96-0.88%1,636
May 25, 2026137.94139.95135.03136.00133.13-0.73%3,450
May 22, 2026136.95138.00134.15137.00134.11-0.12%3,839
May 21, 2026133.20138.00133.14137.16134.273.02%3,217
May 20, 2026134.02136.41133.03133.14130.33-2.47%2,987
May 19, 2026136.51136.51135.18136.51133.63-977
May 18, 2026136.44136.51135.70136.51133.630.05%461
May 15, 2026135.08136.45135.08136.44133.561.01%1,051
May 14, 2026136.31136.41134.77135.08132.230.09%1,410
May 13, 2026136.29136.44134.52134.96132.110.01%1,047
May 12, 2026135.06136.51134.42134.94132.09-0.05%1,952
May 11, 2026138.50138.50135.01135.01132.16-2.52%2,929
May 8, 2026138.50139.45137.46138.50135.580.14%2,046
May 7, 2026137.00139.97137.00138.30135.380.95%1,464