RB Capital Renda II Fundo de Investimento Imobiliário - FII (BVMF:RBRD11)
Brazil · Delayed Price · Currency is BRL 40.82
+0.32 (0.79%)
Last updated: Mar 11, 2026, 3:43 PM GMT-3
BVMF:RBRD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 40.91 | 42.79 | 40.46 | 40.95 | 40.95 | 1.11% | 4,561 |
| Mar 10, 2026 | 40.98 | 40.98 | 39.93 | 40.50 | 40.50 | 1.17% | 2,743 |
| Mar 9, 2026 | 39.86 | 40.99 | 39.86 | 40.03 | 40.03 | -2.58% | 8,758 |
| Mar 6, 2026 | 41.20 | 41.20 | 40.88 | 41.09 | 41.09 | - | 1,534 |
| Mar 5, 2026 | 41.10 | 41.11 | 40.93 | 41.09 | 41.09 | 0.24% | 1,451 |
| Mar 4, 2026 | 41.11 | 41.11 | 40.88 | 40.99 | 40.99 | -0.29% | 292 |
| Mar 3, 2026 | 41.16 | 41.19 | 40.80 | 41.11 | 41.11 | -0.12% | 3,017 |
| Mar 2, 2026 | 41.40 | 41.40 | 40.85 | 41.16 | 41.16 | -0.58% | 2,726 |
| Feb 27, 2026 | 41.30 | 41.40 | 41.04 | 41.40 | 40.85 | 0.24% | 3,308 |
| Feb 26, 2026 | 41.45 | 41.45 | 41.00 | 41.30 | 40.75 | -0.36% | 4,900 |
| Feb 25, 2026 | 41.23 | 41.45 | 41.12 | 41.45 | 40.90 | 0.53% | 9,786 |
| Feb 24, 2026 | 41.38 | 41.38 | 40.95 | 41.23 | 40.68 | -0.24% | 669 |
| Feb 23, 2026 | 41.15 | 41.50 | 41.01 | 41.33 | 40.78 | 0.10% | 4,026 |
| Feb 20, 2026 | 41.31 | 41.31 | 41.04 | 41.29 | 40.74 | -0.02% | 1,016 |
| Feb 19, 2026 | 41.05 | 41.50 | 40.69 | 41.30 | 40.75 | 0.32% | 14,110 |
| Feb 18, 2026 | 41.14 | 41.29 | 41.02 | 41.17 | 40.62 | 0.07% | 1,836 |
| Feb 13, 2026 | 41.20 | 41.25 | 40.67 | 41.14 | 40.59 | -0.12% | 2,924 |
| Feb 12, 2026 | 41.18 | 43.06 | 40.72 | 41.19 | 40.64 | 0.49% | 8,098 |
| Feb 11, 2026 | 41.05 | 41.05 | 40.62 | 40.99 | 40.45 | -0.15% | 756 |
| Feb 10, 2026 | 41.00 | 41.05 | 40.73 | 41.05 | 40.50 | 0.12% | 2,504 |
| Feb 9, 2026 | 40.90 | 41.00 | 40.88 | 41.00 | 40.46 | 0.27% | 857 |
| Feb 6, 2026 | 41.00 | 41.00 | 40.75 | 40.89 | 40.35 | -0.27% | 2,371 |
| Feb 5, 2026 | 40.90 | 41.05 | 40.90 | 41.00 | 40.46 | - | 562 |
| Feb 4, 2026 | 41.05 | 41.06 | 40.83 | 41.00 | 40.46 | -0.12% | 1,872 |
| Feb 3, 2026 | 41.17 | 41.19 | 40.75 | 41.05 | 40.50 | -0.29% | 1,781 |
| Feb 2, 2026 | 41.49 | 41.49 | 40.89 | 41.17 | 40.62 | -0.77% | 1,168 |
| Jan 30, 2026 | 41.45 | 41.50 | 41.30 | 41.49 | 40.40 | 0.17% | 7,183 |
| Jan 29, 2026 | 41.44 | 41.44 | 41.19 | 41.42 | 40.33 | -0.05% | 1,501 |
| Jan 28, 2026 | 41.80 | 41.96 | 41.00 | 41.44 | 40.35 | 0.12% | 6,195 |
| Jan 27, 2026 | 41.70 | 41.70 | 41.11 | 41.39 | 40.30 | -0.27% | 3,415 |
| Jan 26, 2026 | 41.37 | 41.70 | 41.18 | 41.50 | 40.41 | 0.27% | 3,489 |
| Jan 23, 2026 | 41.40 | 41.40 | 41.18 | 41.39 | 40.30 | -0.02% | 6,018 |
| Jan 22, 2026 | 41.40 | 41.40 | 41.17 | 41.40 | 40.31 | 0.49% | 1,724 |
| Jan 21, 2026 | 41.08 | 41.82 | 41.02 | 41.20 | 40.11 | 0.29% | 2,052 |
| Jan 20, 2026 | 41.05 | 41.19 | 40.92 | 41.08 | 40.00 | 0.69% | 2,042 |
| Jan 19, 2026 | 41.08 | 41.75 | 40.75 | 40.80 | 39.72 | -0.68% | 6,716 |
| Jan 16, 2026 | 41.12 | 41.19 | 41.00 | 41.08 | 40.00 | 0.91% | 840 |
| Jan 15, 2026 | 41.22 | 41.50 | 40.71 | 40.71 | 39.64 | -1.43% | 3,464 |
| Jan 14, 2026 | 40.87 | 41.30 | 40.87 | 41.30 | 40.21 | 0.78% | 1,721 |
| Jan 13, 2026 | 41.00 | 41.41 | 40.97 | 40.98 | 39.90 | -0.05% | 2,919 |
| Jan 12, 2026 | 40.85 | 41.40 | 40.85 | 41.00 | 39.92 | 0.39% | 931 |
| Jan 9, 2026 | 41.00 | 41.20 | 40.84 | 40.84 | 39.76 | -0.41% | 2,767 |
| Jan 8, 2026 | 41.10 | 41.25 | 41.00 | 41.01 | 39.93 | -0.34% | 3,193 |
| Jan 7, 2026 | 41.17 | 41.19 | 40.96 | 41.15 | 40.07 | 0.12% | 1,487 |
| Jan 6, 2026 | 40.61 | 41.17 | 40.61 | 41.10 | 40.02 | -0.51% | 2,369 |
| Jan 5, 2026 | 41.41 | 41.41 | 40.99 | 41.31 | 40.22 | 0.76% | 2,675 |
| Jan 2, 2026 | 41.73 | 41.73 | 40.59 | 41.00 | 39.92 | -1.77% | 3,572 |
| Dec 30, 2025 | 40.23 | 42.25 | 40.23 | 41.74 | 40.64 | 3.21% | 2,081 |
| Dec 29, 2025 | 41.00 | 42.06 | 40.32 | 40.44 | 39.37 | -1.29% | 3,867 |
| Dec 26, 2025 | 40.30 | 42.51 | 40.16 | 40.97 | 39.89 | 1.66% | 8,640 |