Fundo De Investimento Imobiliário Mercantil Do Brasil-fii - Inicio (BVMF:RBOP11)
Brazil · Delayed Price · Currency is BRL 208.50
+7.94 (3.96%)
At close: Feb 6, 2026
BVMF:RBOP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 201.00 | 208.50 | 200.00 | 208.50 | 208.50 | 3.67% | 82 |
| Feb 5, 2026 | 209.00 | 209.00 | 201.11 | 201.11 | 200.56 | -3.78% | 31 |
| Feb 4, 2026 | 205.01 | 209.00 | 201.90 | 209.00 | 208.43 | 1.46% | 152 |
| Feb 3, 2026 | 210.92 | 213.43 | 206.00 | 206.00 | 205.44 | -2.34% | 210 |
| Feb 2, 2026 | 210.50 | 213.33 | 206.01 | 210.93 | 210.35 | -2.16% | 61 |
| Jan 30, 2026 | 215.01 | 218.67 | 215.00 | 215.58 | 214.99 | 0.27% | 7 |
| Jan 29, 2026 | 215.00 | 215.00 | 214.01 | 215.00 | 214.41 | - | 9 |
| Jan 28, 2026 | 217.92 | 219.00 | 211.00 | 215.00 | 214.41 | 0.94% | 38 |
| Jan 27, 2026 | 212.01 | 216.23 | 212.01 | 213.00 | 212.42 | 0.47% | 20 |
| Jan 26, 2026 | 208.59 | 212.01 | 208.59 | 212.01 | 211.43 | -2.64% | 46 |
| Jan 23, 2026 | 215.37 | 217.76 | 215.01 | 217.76 | 217.16 | 0.11% | 32 |
| Jan 22, 2026 | 212.01 | 219.98 | 212.01 | 217.52 | 216.93 | -0.60% | 9 |
| Jan 21, 2026 | 218.79 | 219.01 | 214.83 | 218.84 | 218.24 | 1.08% | 159 |
| Jan 20, 2026 | 217.64 | 217.64 | 216.01 | 216.50 | 215.91 | - | 6 |
| Jan 19, 2026 | 217.00 | 218.79 | 209.56 | 216.51 | 215.92 | -0.60% | 123 |
| Jan 16, 2026 | 205.02 | 217.94 | 205.02 | 217.82 | 217.22 | 3.19% | 15 |
| Jan 15, 2026 | 208.00 | 218.00 | 207.09 | 211.09 | 210.51 | 1.93% | 26 |
| Jan 14, 2026 | 211.00 | 213.00 | 207.09 | 207.09 | 206.52 | -1.85% | 51 |
| Jan 13, 2026 | 214.98 | 217.00 | 211.00 | 211.00 | 210.42 | -1.40% | 151 |
| Jan 12, 2026 | 212.00 | 214.98 | 204.01 | 214.00 | 213.41 | 2.15% | 22 |
| Jan 9, 2026 | 214.99 | 215.00 | 201.00 | 209.50 | 208.93 | 0.35% | 73 |
| Jan 8, 2026 | 212.00 | 217.00 | 205.00 | 208.77 | 208.20 | -1.52% | 108 |
| Jan 7, 2026 | 211.48 | 212.00 | 209.91 | 212.00 | 210.92 | 0.24% | 60 |
| Jan 6, 2026 | 212.00 | 212.00 | 208.36 | 211.50 | 210.42 | -1.15% | 48 |
| Jan 5, 2026 | 208.51 | 215.98 | 208.50 | 213.97 | 212.88 | 4.86% | 37 |
| Jan 2, 2026 | 207.02 | 217.00 | 204.06 | 204.06 | 203.02 | -6.13% | - |
| Dec 30, 2025 | 218.51 | 229.99 | 215.23 | 217.39 | 201.86 | -4.65% | - |
| Dec 29, 2025 | 228.00 | 228.98 | 228.00 | 228.00 | 211.71 | - | - |
| Dec 26, 2025 | 220.00 | 228.00 | 220.00 | 228.00 | 211.71 | 1.79% | - |
| Dec 23, 2025 | 215.02 | 224.00 | 215.02 | 224.00 | 208.00 | 4.16% | - |
| Dec 22, 2025 | 223.99 | 224.10 | 212.01 | 215.06 | 199.69 | -4.03% | - |
| Dec 19, 2025 | 215.03 | 224.10 | 215.03 | 224.10 | 208.09 | 4.22% | - |
| Dec 18, 2025 | 216.01 | 223.97 | 214.00 | 215.03 | 199.67 | -0.45% | - |
| Dec 17, 2025 | 219.00 | 224.99 | 215.91 | 216.01 | 200.58 | -1.81% | - |
| Dec 16, 2025 | 215.01 | 229.40 | 215.01 | 220.00 | 204.28 | 1.63% | - |
| Dec 15, 2025 | 220.00 | 230.01 | 216.46 | 216.47 | 201.00 | 2.34% | - |
| Dec 12, 2025 | 210.99 | 215.99 | 210.99 | 211.52 | 196.41 | 0.25% | - |
| Dec 11, 2025 | 210.01 | 211.00 | 202.99 | 211.00 | 195.92 | 0.48% | - |
| Dec 10, 2025 | 205.00 | 210.00 | 195.03 | 210.00 | 195.00 | - | - |
| Dec 9, 2025 | 209.99 | 210.00 | 203.01 | 210.00 | 195.00 | 2.93% | - |
| Dec 8, 2025 | 211.39 | 211.44 | 203.41 | 204.02 | 189.44 | -2.85% | - |
| Dec 5, 2025 | 210.99 | 211.00 | 205.02 | 210.00 | 195.00 | -0.69% | - |
| Dec 4, 2025 | 210.03 | 211.45 | 210.02 | 211.45 | 196.34 | 0.16% | - |
| Dec 3, 2025 | 211.00 | 211.11 | 211.00 | 211.11 | 196.03 | -0.18% | - |
| Dec 2, 2025 | 211.01 | 211.50 | 202.03 | 211.50 | 196.39 | 0.23% | - |
| Dec 1, 2025 | 201.01 | 211.01 | 191.01 | 211.01 | 195.93 | 4.97% | - |
| Nov 28, 2025 | 209.00 | 209.00 | 201.01 | 201.01 | 186.65 | -4.26% | - |
| Nov 27, 2025 | 202.07 | 210.99 | 202.07 | 209.95 | 194.95 | 3.42% | - |
| Nov 26, 2025 | 209.93 | 209.95 | 203.00 | 203.00 | 188.50 | 1.50% | - |
| Nov 25, 2025 | 206.01 | 206.05 | 200.00 | 200.00 | 185.71 | -1.00% | - |