Skip to main content
logo
RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil flag Brazil · Delayed Price · Currency is BRL
125.50
-1.58 (-1.24%)
Last updated: Sep 24, 2026, 3:51 PM GMT-3

BVMF:FIIP11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026125.00127.70125.00127.08127.081.66%334
Sep 22, 2026125.29126.14124.91125.00125.00-0.23%586
Sep 21, 2026126.82126.82125.02125.29125.29-1.21%356
Sep 18, 2026127.14127.98124.69126.83126.831.72%2,102
Sep 17, 2026127.00127.00124.69124.69124.690.34%380
Sep 16, 2026124.68126.58123.50124.27124.270.10%949
Sep 15, 2026123.80124.73123.80124.15124.150.28%409
Sep 14, 2026124.97124.97123.55123.80123.80-0.94%344
Sep 11, 2026123.80124.98122.59124.98124.980.87%3,261
Sep 10, 2026123.80123.90120.70123.90123.900.15%7,332
Sep 9, 2026123.99123.99123.25123.71123.71-0.23%308
Sep 8, 2026121.64123.99121.63123.99123.992.13%769
Sep 4, 2026121.70122.29121.25121.40121.40-0.21%405
Sep 3, 2026121.66121.89120.61121.66121.660.45%683
Sep 2, 2026120.62124.40120.62121.12121.12-0.35%406
Sep 1, 2026122.46122.80120.38121.54121.540.41%1,048
Aug 31, 2026122.76123.69121.75122.46121.04-0.24%336
Aug 28, 2026121.25122.79120.00122.75121.331.28%2,560
Aug 27, 2026121.70123.40120.50121.20119.79-1.85%1,587
Aug 26, 2026124.95124.95121.30123.49122.060.09%4,993
Aug 25, 2026124.00124.99122.52123.38121.95-0.06%1,107
Aug 24, 2026123.50123.50122.49123.45122.02-0.04%313
Aug 21, 2026124.96124.96122.16123.50122.07-1.16%998
Aug 20, 2026124.49124.95124.49124.95123.50-0.04%145
Aug 19, 2026126.50126.50123.04125.00123.55-3.10%1,258
Aug 18, 2026123.02129.00121.39129.00127.504.86%1,941
Aug 17, 2026126.89126.89122.56123.02121.59-0.28%2,547
Aug 14, 2026125.95126.00120.00123.36121.93-2.41%4,377
Aug 13, 2026128.94128.94125.80126.41124.94-1.37%1,510
Aug 12, 2026129.99129.99126.47128.17126.68-0.54%905
Aug 11, 2026127.61128.87125.70128.86127.371.71%1,296
Aug 10, 2026126.60127.89125.61126.69125.220.04%2,040
Aug 7, 2026128.26128.80126.64126.64125.17-0.39%524
Aug 6, 2026128.30130.34127.00127.14125.67-2.54%1,885
Aug 5, 2026129.36130.45128.18130.45128.941.83%1,371
Aug 4, 2026130.05130.05127.50128.10126.61-0.70%699
Aug 3, 2026130.67130.67129.00129.00127.50-0.83%779
Jul 31, 2026131.45131.50129.44131.50128.570.01%1,433
Jul 30, 2026130.98131.49129.00131.49128.561.26%1,219
Jul 29, 2026130.98130.99129.33129.85126.960.01%1,671
Jul 28, 2026130.00130.89129.11129.84126.95-0.03%560
Jul 27, 2026130.99130.99129.72129.88126.99-0.85%360
Jul 24, 2026130.00131.41129.64131.00128.080.77%552
Jul 23, 2026130.00130.70126.48130.00127.11-1.51%2,818
Jul 22, 2026132.00133.44130.00131.99129.050.37%1,430
Jul 21, 2026132.99133.35131.50131.50128.57-0.69%530
Jul 20, 2026132.75133.77132.40132.41129.46-0.43%798
Jul 17, 2026132.85133.77131.68132.98130.020.96%1,512
Jul 16, 2026132.13133.77131.10131.72128.79-0.36%947
Jul 15, 2026132.51133.53131.17132.20129.260.41%930