RB Capital Desenvolvimento Residencial III Fundo De Investimento Imobillario - FII (BVMF:RSPD11)
Brazil · Delayed Price · Currency is BRL 799.98
-0.01 (-0.00%)
At close: Apr 9, 2026
BVMF:RSPD11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 799.98 | 799.98 | 799.98 | 799.98 | 799.98 | - | 2 |
| Apr 1, 2026 | 799.99 | 799.99 | 799.99 | 799.99 | 799.99 | - | 3 |
| Mar 30, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 746.31 | -0.06% | 19 |
| Mar 23, 2026 | 800.50 | 800.50 | 800.50 | 800.50 | 746.78 | - | 82 |
| Mar 20, 2026 | 810.00 | 810.00 | 800.00 | 800.50 | 746.78 | -1.54% | 209 |
| Mar 19, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 758.44 | - | 3 |
| Mar 18, 2026 | 812.00 | 814.99 | 812.00 | 813.00 | 758.44 | -0.25% | 62 |
| Mar 17, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 760.31 | 2.13% | 18 |
| Mar 13, 2026 | 775.01 | 798.00 | 775.01 | 798.00 | 744.45 | -0.37% | 2 |
| Mar 11, 2026 | 800.00 | 815.00 | 800.00 | 801.00 | 747.25 | 0.13% | 9 |
| Mar 4, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 746.31 | 3.90% | 2,868 |
| Mar 2, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 718.33 | -5.64% | 1 |
| Feb 27, 2026 | 801.00 | 816.00 | 800.00 | 816.00 | 761.24 | 2.00% | 115 |
| Feb 26, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 746.31 | - | 12 |
| Feb 25, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 746.31 | -2.17% | 2,867 |
| Feb 24, 2026 | 801.50 | 817.78 | 801.50 | 817.78 | 762.90 | 2.35% | 5 |
| Feb 23, 2026 | 798.99 | 798.99 | 798.99 | 798.99 | 745.37 | -0.13% | 15 |
| Feb 20, 2026 | 799.88 | 799.99 | 799.88 | 799.99 | 746.30 | 0.01% | 40 |
| Feb 18, 2026 | 799.88 | 799.88 | 799.88 | 799.88 | 746.20 | - | 7 |
| Feb 13, 2026 | 799.88 | 799.88 | 799.50 | 799.88 | 746.20 | - | 105 |
| Feb 12, 2026 | 799.00 | 799.88 | 799.00 | 799.88 | 746.20 | - | 22 |
| Feb 11, 2026 | 795.00 | 800.00 | 780.00 | 799.90 | 746.22 | -0.01% | 304 |
| Feb 6, 2026 | 809.00 | 809.00 | 780.00 | 799.99 | 746.30 | - | 6 |
| Feb 5, 2026 | 800.00 | 800.00 | 799.96 | 799.99 | 746.30 | -1.17% | 400 |
| Feb 3, 2026 | 809.49 | 809.49 | 809.49 | 809.49 | 755.17 | -0.55% | 2 |
| Feb 2, 2026 | 817.99 | 817.99 | 814.00 | 814.00 | 759.37 | -2.54% | 17 |
| Jan 30, 2026 | 850.00 | 850.01 | 835.25 | 835.25 | 691.55 | -1.74% | 368 |
| Jan 29, 2026 | 851.00 | 851.00 | 850.00 | 850.00 | 703.76 | - | 206 |
| Jan 28, 2026 | 850.01 | 855.00 | 847.00 | 849.99 | 703.75 | - | 2,679 |
| Jan 27, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 703.76 | - | 9 |
| Jan 26, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 703.76 | - | 226 |
| Jan 23, 2026 | 885.99 | 885.99 | 850.00 | 850.00 | 703.76 | - | 161 |
| Jan 22, 2026 | 887.00 | 887.00 | 850.00 | 850.00 | 703.76 | - | 292 |
| Jan 21, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 703.76 | - | 198 |
| Jan 20, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 703.76 | - | 528 |
| Jan 19, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 703.76 | - | 47 |
| Jan 16, 2026 | 850.00 | 850.00 | 842.00 | 850.00 | 703.76 | - | 97 |
| Jan 15, 2026 | 851.00 | 851.00 | 850.00 | 850.00 | 703.76 | - | 267 |
| Jan 14, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 703.76 | - | 290 |
| Jan 13, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 703.76 | - | 198 |
| Jan 12, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 703.76 | - | 15 |
| Jan 9, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 703.76 | - | 35 |
| Jan 8, 2026 | 850.00 | 868.00 | 845.00 | 850.00 | 703.76 | - | 407 |
| Jan 7, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 703.76 | - | 26 |
| Jan 6, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 703.76 | - | 150 |
| Jan 5, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 703.76 | -3.08% | 243 |
| Dec 30, 2025 | 852.30 | 877.54 | 852.00 | 877.00 | 723.62 | -2.55% | 33 |
| Dec 29, 2025 | 895.00 | 899.93 | 895.00 | 899.93 | 742.54 | 1.46% | 49 |
| Dec 26, 2025 | 880.00 | 889.00 | 880.00 | 886.99 | 731.86 | 0.79% | 17 |
| Dec 23, 2025 | 899.35 | 899.94 | 850.00 | 880.00 | 726.09 | 3.53% | 174 |