Skip to main content
logo
RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil flag Brazil · Delayed Price · Currency is BRL
151.00
+0.98 (0.65%)
At close: Oct 22, 2026

BVMF:FIIP11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026148.00152.40146.01151.00151.000.65%3,081
Oct 21, 2026142.26153.04141.16150.02150.024.04%2,994
Oct 20, 2026140.66145.79140.30144.19144.193.09%5,410
Oct 19, 2026139.44143.96139.07139.87139.87-1.70%6,363
Oct 16, 2026142.96143.01137.00142.29142.290.26%3,957
Oct 15, 2026139.50143.00137.19141.92141.921.37%4,166
Oct 14, 2026137.51142.00136.75140.00140.000.18%3,849
Oct 13, 2026138.65139.75135.63139.75139.750.82%2,101
Oct 9, 2026137.00138.62133.50138.61138.611.32%1,222
Oct 8, 2026135.00137.40130.55136.81136.811.34%3,328
Oct 7, 2026131.26137.40129.62135.00135.002.86%3,374
Oct 6, 2026133.36133.36129.51131.25131.25-0.39%988
Oct 5, 2026130.02137.00128.51131.77131.77-1.04%3,635
Oct 2, 2026133.95134.38127.50133.16133.16-0.92%1,869
Oct 1, 2026135.00135.00125.50134.39134.391.63%3,110
Sep 30, 2026125.95137.00125.00133.66132.246.11%8,235
Sep 29, 2026124.00126.00123.17125.96124.621.59%1,969
Sep 28, 2026124.70127.92123.99123.99122.67-1.73%4,445
Sep 25, 2026125.88128.19124.73126.17124.830.53%1,565
Sep 24, 2026125.60125.61125.30125.50124.17-1.24%361
Sep 23, 2026125.00127.70125.00127.08125.731.66%334
Sep 22, 2026125.29126.14124.91125.00123.67-0.23%586
Sep 21, 2026126.82126.82125.02125.29123.96-1.21%356
Sep 18, 2026127.14127.98124.69126.83125.481.72%2,102
Sep 17, 2026127.00127.00124.69124.69123.370.34%380
Sep 16, 2026124.68126.58123.50124.27122.950.10%949
Sep 15, 2026123.80124.73123.80124.15122.830.28%409
Sep 14, 2026124.97124.97123.55123.80122.48-0.94%344
Sep 11, 2026123.80124.98122.59124.98123.650.87%3,261
Sep 10, 2026123.80123.90120.70123.90122.580.15%7,332
Sep 9, 2026123.99123.99123.25123.71122.40-0.23%308
Sep 8, 2026121.64123.99121.63123.99122.672.13%769
Sep 4, 2026121.70122.29121.25121.40120.11-0.21%399
Sep 3, 2026121.66121.89120.61121.66120.370.45%680
Sep 2, 2026120.62124.40120.62121.12119.83-0.35%406
Sep 1, 2026122.46122.80120.38121.54120.250.41%1,048
Aug 31, 2026122.76123.69121.75122.46119.75-0.24%336
Aug 28, 2026121.25122.79120.00122.75120.041.28%2,560
Aug 27, 2026121.70123.40120.50121.20118.52-1.85%1,587
Aug 26, 2026124.95124.95121.30123.49120.760.09%4,993
Aug 25, 2026124.00124.99122.52123.38120.65-0.06%1,107
Aug 24, 2026123.50123.50122.49123.45120.72-0.04%313
Aug 21, 2026124.96124.96122.16123.50120.77-1.16%998
Aug 20, 2026124.49124.95124.49124.95122.19-0.04%145
Aug 19, 2026126.50126.50123.04125.00122.24-3.10%1,258
Aug 18, 2026123.02129.00121.39129.00126.154.86%1,941
Aug 17, 2026126.89126.89122.56123.02120.30-0.28%2,547
Aug 14, 2026125.95126.00120.00123.36120.63-2.41%4,377
Aug 13, 2026128.94128.94125.80126.41123.62-1.37%1,510
Aug 12, 2026129.99129.99126.47128.17125.34-0.54%905