Fundo De Investimento Imobiliário Mercantil Do Brasil-fii - Inicio (BVMF:RBOP11)
Brazil · Delayed Price · Currency is BRL 220.00
0.00 (0.00%)
Last updated: Mar 12, 2026, 12:50 PM GMT-3
BVMF:RBOP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 210.70 | 220.04 | 210.70 | 220.04 | 220.04 | 2.34% | 23 |
| Mar 9, 2026 | 203.03 | 225.01 | 203.03 | 215.00 | 215.00 | -8.03% | 113 |
| Mar 6, 2026 | 234.94 | 240.01 | 233.76 | 233.76 | 233.76 | - | 19 |
| Mar 5, 2026 | 240.99 | 241.00 | 225.64 | 233.76 | 233.11 | -0.53% | 8 |
| Mar 4, 2026 | 241.00 | 241.00 | 235.00 | 235.00 | 234.35 | -2.49% | 13 |
| Mar 2, 2026 | 244.80 | 244.99 | 241.00 | 241.00 | 240.33 | -1.55% | 7 |
| Feb 27, 2026 | 219.83 | 244.99 | 219.82 | 244.80 | 244.12 | 8.32% | 174 |
| Feb 26, 2026 | 225.99 | 226.00 | 225.99 | 226.00 | 225.37 | -0.44% | 30 |
| Feb 25, 2026 | 210.25 | 227.00 | 199.74 | 227.00 | 226.37 | 7.82% | 163 |
| Feb 24, 2026 | 208.01 | 220.98 | 208.01 | 210.53 | 209.94 | -0.07% | 57 |
| Feb 23, 2026 | 212.48 | 217.79 | 210.67 | 210.67 | 210.08 | 1.77% | 134 |
| Feb 20, 2026 | 204.71 | 214.98 | 204.00 | 207.01 | 206.43 | -3.81% | 67 |
| Feb 19, 2026 | 210.98 | 215.21 | 209.26 | 215.21 | 214.61 | 2.88% | 64 |
| Feb 18, 2026 | 209.18 | 209.19 | 209.18 | 209.19 | 208.61 | 0.28% | 2 |
| Feb 13, 2026 | 205.00 | 208.60 | 205.00 | 208.60 | 208.02 | 0.53% | 7 |
| Feb 12, 2026 | 205.11 | 207.50 | 205.10 | 207.50 | 206.92 | 0.48% | 43 |
| Feb 11, 2026 | 208.53 | 208.70 | 206.00 | 206.50 | 205.93 | -1.00% | 253 |
| Feb 10, 2026 | 208.50 | 208.58 | 206.51 | 208.58 | 208.00 | 0.04% | 55 |
| Feb 9, 2026 | 208.50 | 208.99 | 202.01 | 208.50 | 207.92 | - | 153 |
| Feb 6, 2026 | 201.00 | 208.50 | 200.00 | 208.50 | 207.92 | 3.67% | 82 |
| Feb 5, 2026 | 209.00 | 209.00 | 201.11 | 201.11 | 200.00 | -3.78% | 31 |
| Feb 4, 2026 | 205.01 | 209.00 | 201.90 | 209.00 | 207.85 | 1.46% | 152 |
| Feb 3, 2026 | 210.92 | 213.43 | 206.00 | 206.00 | 204.87 | -2.34% | 210 |
| Feb 2, 2026 | 210.50 | 213.33 | 206.01 | 210.93 | 209.77 | -2.16% | 61 |
| Jan 30, 2026 | 215.01 | 218.67 | 215.00 | 215.58 | 214.39 | 0.27% | 7 |
| Jan 29, 2026 | 215.00 | 215.00 | 214.01 | 215.00 | 213.82 | - | 9 |
| Jan 28, 2026 | 217.92 | 219.00 | 211.00 | 215.00 | 213.82 | 0.94% | 38 |
| Jan 27, 2026 | 212.01 | 216.23 | 212.01 | 213.00 | 211.83 | 0.47% | 20 |
| Jan 26, 2026 | 208.59 | 212.01 | 208.59 | 212.01 | 210.84 | -2.64% | 46 |
| Jan 23, 2026 | 215.37 | 217.76 | 215.01 | 217.76 | 216.56 | 0.11% | 32 |
| Jan 22, 2026 | 212.01 | 219.98 | 212.01 | 217.52 | 216.32 | -0.60% | 9 |
| Jan 21, 2026 | 218.79 | 219.01 | 214.83 | 218.84 | 217.63 | 1.08% | 159 |
| Jan 20, 2026 | 217.64 | 217.64 | 216.01 | 216.50 | 215.31 | - | 6 |
| Jan 19, 2026 | 217.00 | 218.79 | 209.56 | 216.51 | 215.32 | -0.60% | 123 |
| Jan 16, 2026 | 205.02 | 217.94 | 205.02 | 217.82 | 216.62 | 3.19% | 15 |
| Jan 15, 2026 | 208.00 | 218.00 | 207.09 | 211.09 | 209.93 | 1.93% | 26 |
| Jan 14, 2026 | 211.00 | 213.00 | 207.09 | 207.09 | 205.95 | -1.85% | 51 |
| Jan 13, 2026 | 214.98 | 217.00 | 211.00 | 211.00 | 209.84 | -1.40% | 151 |
| Jan 12, 2026 | 212.00 | 214.98 | 204.01 | 214.00 | 212.82 | 2.15% | 22 |
| Jan 9, 2026 | 214.99 | 215.00 | 201.00 | 209.50 | 208.35 | 0.35% | 73 |
| Jan 8, 2026 | 212.00 | 217.00 | 205.00 | 208.77 | 207.62 | -1.52% | 108 |
| Jan 7, 2026 | 211.48 | 212.00 | 209.91 | 212.00 | 210.34 | 0.24% | 60 |
| Jan 6, 2026 | 212.00 | 212.00 | 208.36 | 211.50 | 209.84 | -1.15% | 48 |
| Jan 5, 2026 | 208.51 | 215.98 | 208.50 | 213.97 | 212.29 | 4.86% | 37 |
| Jan 2, 2026 | 207.02 | 217.00 | 204.06 | 204.06 | 202.46 | -6.13% | - |
| Dec 30, 2025 | 218.51 | 229.99 | 215.23 | 217.39 | 201.30 | -4.65% | - |
| Dec 29, 2025 | 228.00 | 228.98 | 228.00 | 228.00 | 211.12 | - | - |
| Dec 26, 2025 | 220.00 | 228.00 | 220.00 | 228.00 | 211.12 | 1.79% | - |
| Dec 23, 2025 | 215.02 | 224.00 | 215.02 | 224.00 | 207.42 | 4.16% | - |
| Dec 22, 2025 | 223.99 | 224.10 | 212.01 | 215.06 | 199.14 | -4.03% | - |