BB Renda de Papéis Imobiliários Fundo de Investimento Imobiliário - FII (BVMF:RNDP11)
Brazil · Delayed Price · Currency is BRL 40.50
0.00 (0.00%)
Last updated: Mar 10, 2026, 10:00 AM GMT-3
BVMF:RNDP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.00 | 40.50 | 39.51 | 40.50 | 40.50 | -0.05% | 367 |
| Mar 27, 2025 | 39.91 | 43.44 | 39.51 | 40.52 | 40.52 | 2.56% | 163 |
| Mar 26, 2025 | 38.67 | 42.93 | 38.65 | 39.51 | 39.51 | 2.23% | 642 |
| Mar 25, 2025 | 37.45 | 40.00 | 37.45 | 38.65 | 38.65 | -8.56% | 807 |
| Mar 24, 2025 | 40.00 | 42.33 | 39.98 | 42.27 | 42.27 | 7.01% | 101 |
| Mar 21, 2025 | 39.96 | 39.96 | 39.02 | 39.50 | 39.50 | -1.15% | 383 |
| Mar 20, 2025 | 40.15 | 44.35 | 39.96 | 39.96 | 39.96 | -0.47% | 496 |
| Mar 19, 2025 | 39.80 | 40.98 | 39.50 | 40.15 | 40.15 | 0.96% | 376 |
| Mar 18, 2025 | 39.71 | 41.00 | 39.71 | 39.77 | 39.77 | 0.66% | 83 |
| Mar 17, 2025 | 39.50 | 39.51 | 37.49 | 39.51 | 39.51 | 0.89% | 578 |
| Mar 14, 2025 | 39.50 | 39.50 | 39.16 | 39.16 | 39.16 | 0.41% | 117 |
| Mar 13, 2025 | 39.49 | 39.50 | 39.00 | 39.00 | 39.00 | - | 104 |
| Mar 12, 2025 | 39.92 | 39.92 | 39.00 | 39.00 | 39.00 | -1.32% | 423 |
| Mar 11, 2025 | 38.99 | 39.99 | 38.99 | 39.52 | 39.52 | - | 126 |
| Mar 10, 2025 | 40.89 | 40.89 | 38.00 | 39.52 | 39.52 | -3.35% | 156 |
| Mar 7, 2025 | 39.60 | 41.79 | 38.95 | 40.89 | 40.89 | 4.31% | 152 |
| Mar 6, 2025 | 44.87 | 44.87 | 38.01 | 39.20 | 39.20 | -12.62% | 323 |
| Mar 5, 2025 | 43.61 | 45.79 | 43.61 | 44.86 | 44.86 | 2.87% | 60 |
| Feb 28, 2025 | 44.41 | 45.19 | 43.45 | 43.61 | 42.92 | -1.78% | 50 |
| Feb 27, 2025 | 44.45 | 45.65 | 44.40 | 44.40 | 43.70 | 5.29% | 2,182 |
| Feb 26, 2025 | 45.08 | 49.98 | 42.01 | 42.17 | 41.50 | -8.33% | 85 |
| Feb 25, 2025 | 45.99 | 46.01 | 45.98 | 46.00 | 45.27 | 4.55% | 228 |
| Feb 24, 2025 | 44.70 | 46.00 | 43.39 | 44.00 | 43.30 | -0.56% | 56 |
| Feb 21, 2025 | 45.99 | 46.00 | 44.25 | 44.25 | 43.55 | 0.11% | 30 |
| Feb 20, 2025 | 44.20 | 46.00 | 44.20 | 44.20 | 43.50 | - | 41 |
| Feb 19, 2025 | 41.00 | 44.20 | 41.00 | 44.20 | 43.50 | - | 27 |
| Feb 18, 2025 | 43.99 | 44.50 | 43.99 | 44.20 | 43.50 | 7.80% | 66 |
| Feb 17, 2025 | 39.62 | 41.00 | 39.62 | 41.00 | 40.35 | 4.01% | 84 |
| Feb 14, 2025 | 41.41 | 41.41 | 38.76 | 39.42 | 38.80 | -3.85% | 167 |
| Feb 13, 2025 | 40.10 | 41.00 | 40.00 | 41.00 | 40.35 | 2.24% | 218 |
| Feb 12, 2025 | 39.10 | 40.10 | 37.85 | 40.10 | 39.47 | 2.56% | 43 |
| Feb 11, 2025 | 39.39 | 40.00 | 39.00 | 39.10 | 38.48 | 0.26% | 272 |
| Feb 10, 2025 | 38.81 | 39.00 | 38.81 | 39.00 | 38.38 | 0.49% | 113 |
| Feb 7, 2025 | 38.87 | 38.87 | 38.80 | 38.81 | 38.20 | -0.15% | 26 |
| Feb 6, 2025 | 39.16 | 39.16 | 38.87 | 38.87 | 38.25 | - | 21 |
| Feb 5, 2025 | 38.37 | 39.48 | 37.16 | 38.87 | 38.25 | -3.12% | 489 |
| Feb 4, 2025 | 37.15 | 40.13 | 37.15 | 40.12 | 39.49 | 8.26% | 237 |
| Feb 3, 2025 | 40.10 | 40.10 | 37.06 | 37.06 | 36.47 | -6.20% | 221 |
| Jan 31, 2025 | 40.64 | 41.07 | 39.51 | 39.51 | 38.21 | -1.79% | 76 |
| Jan 30, 2025 | 41.05 | 41.06 | 38.73 | 40.23 | 38.90 | -2.02% | 434 |
| Jan 29, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 39.70 | - | 30 |
| Jan 28, 2025 | 39.98 | 41.06 | 39.98 | 41.06 | 39.70 | 2.68% | 136 |
| Jan 27, 2025 | 40.27 | 40.27 | 39.30 | 39.99 | 38.67 | 0.30% | 81 |
| Jan 24, 2025 | 40.00 | 41.06 | 38.07 | 39.87 | 38.55 | -0.33% | 382 |
| Jan 23, 2025 | 41.06 | 41.06 | 38.48 | 40.00 | 38.68 | -2.58% | 241 |
| Jan 22, 2025 | 37.52 | 41.07 | 37.52 | 41.06 | 39.70 | 10.23% | 471 |
| Jan 21, 2025 | 40.23 | 40.23 | 37.25 | 37.25 | 36.02 | -7.45% | 98 |
| Jan 20, 2025 | 41.06 | 41.06 | 38.50 | 40.25 | 38.92 | 1.08% | 171 |
| Jan 17, 2025 | 40.50 | 40.55 | 39.36 | 39.82 | 38.51 | -0.70% | 128 |
| Jan 16, 2025 | 40.24 | 41.07 | 39.81 | 40.10 | 38.78 | -2.36% | 257 |