Skip to main content
RB Capital Renda I Fundo de Investimento Imobiliário - FII (BVMF:FIIP11)
Brazil flag Brazil · Delayed Price · Currency is BRL
167.00
-2.84 (-1.67%)
At close: Dec 5, 2025

BVMF:FIIP11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025169.84171.00167.00167.00167.00-1.67%2,308
Dec 4, 2025173.67174.80167.02169.84169.84-1.23%2,794
Dec 3, 2025170.01175.00170.01171.95171.950.49%1,637
Dec 2, 2025173.58174.85170.98171.11171.11-1.42%883
Dec 1, 2025170.32174.97169.41173.58173.58-0.53%1,416
Nov 28, 2025169.52174.50167.01174.50173.102.94%1,202
Nov 27, 2025173.01175.74169.52169.52168.16-2.01%2,462
Nov 26, 2025171.44174.93165.16173.00171.61-0.61%3,998
Nov 25, 2025173.71175.78170.14174.06172.660.71%9,295
Nov 24, 2025168.02177.86167.06172.83171.441.47%4,832
Nov 21, 2025167.80173.11166.12170.32168.950.08%3,376
Nov 19, 2025167.60170.34163.70170.18168.810.73%8,852
Nov 18, 2025165.16171.19165.02168.94167.580.65%1,981
Nov 17, 2025162.85171.99161.01167.85166.502.05%7,204
Nov 14, 2025162.10168.29161.50164.48163.16-0.01%2,750
Nov 13, 2025164.00165.77160.55164.50163.18-0.56%2,282
Nov 12, 2025163.02166.82161.03165.42164.092.11%1,535
Nov 11, 2025160.30164.65157.06162.00160.701.72%5,109
Nov 10, 2025160.23162.54156.67159.26157.98-0.61%3,191
Nov 7, 2025158.08160.24156.02160.24158.950.22%3,137
Nov 6, 2025151.75159.99148.01159.89158.616.59%11,290
Nov 5, 2025150.24151.97149.98150.00148.80-0.15%6,346
Nov 4, 2025150.32151.49149.00150.23149.02-0.63%1,026
Nov 3, 2025151.64151.64147.64151.19149.98-0.20%1,408
Oct 31, 2025151.68151.68149.50151.50148.90-0.12%528
Oct 30, 2025151.72151.72149.55151.68149.07-0.82%1,360
Oct 29, 2025152.95153.67149.61152.94150.31-0.01%1,207
Oct 28, 2025153.00153.00149.77152.95150.320.69%637
Oct 27, 2025154.44154.44150.10151.90149.29-0.28%1,803
Oct 24, 2025155.80155.80151.27152.32149.70-0.74%1,954
Oct 23, 2025153.55153.95150.89153.45150.81-0.61%615
Oct 22, 2025150.10154.39150.10154.39151.742.91%823
Oct 21, 2025154.90156.92150.02150.02147.44-3.15%1,718
Oct 20, 2025155.21155.37151.70154.90152.240.79%935
Oct 17, 2025152.58154.44150.55153.69151.050.14%1,564
Oct 16, 2025154.37155.90152.50153.48150.84-0.58%1,426
Oct 15, 2025155.94155.94152.51154.37151.72-1.01%1,237
Oct 14, 2025159.84160.82153.00155.95153.27-1.51%4,246
Oct 13, 2025157.01159.60157.00158.34155.62-0.10%848
Oct 10, 2025153.01158.66153.00158.50155.783.59%2,879
Oct 9, 2025158.90158.90153.00153.00150.37-3.04%2,396
Oct 8, 2025156.50159.91154.01157.80155.09-0.21%1,863
Oct 7, 2025157.11163.39156.50158.14155.420.65%2,074
Oct 6, 2025159.61160.94157.11157.12154.42-0.78%1,515
Oct 3, 2025158.11159.79158.11158.35155.630.15%492
Oct 2, 2025157.10160.90152.78158.11155.39-1.18%4,283
Oct 1, 2025158.88161.95154.00159.99157.24-0.18%3,359
Sep 30, 2025154.99161.39154.32160.28156.154.13%2,718
Sep 29, 2025153.99154.00153.00153.93149.96-0.04%1,303
Sep 26, 2025153.99153.99152.74153.99150.020.72%308
Sep 25, 2025153.98153.99152.89152.89148.95-0.72%287
Sep 24, 2025152.89154.00152.60154.00150.030.72%609
Sep 23, 2025153.99153.99152.90152.90148.96-547
Sep 22, 2025153.98154.00152.87152.90148.96-668
Sep 19, 2025152.79152.90152.71152.90148.960.86%114
Sep 18, 2025151.51154.00151.51151.60147.69-0.92%1,031
Sep 17, 2025153.55154.00152.80153.00149.06-0.35%83
Sep 16, 2025149.04154.00149.04153.54149.582.68%1,307
Sep 15, 2025150.00152.64149.53149.53145.68-0.31%1,638
Sep 12, 2025149.75151.05149.01150.00146.131.12%965
Sep 11, 2025151.58151.77147.02148.34144.52-2.23%1,494
Sep 10, 2025151.51152.05149.58151.73147.820.61%3,210
Sep 9, 2025148.15152.01148.15150.81146.921.88%1,230
Sep 8, 2025149.96153.07148.02148.02144.20-1.29%562
Sep 5, 2025151.10152.07149.96149.96146.09-0.87%406
Sep 4, 2025151.10153.04151.10151.28147.380.12%469
Sep 3, 2025153.93154.00151.10151.10147.21-1.88%2,310
Sep 2, 2025153.85154.02151.49154.00150.030.66%3,292
Sep 1, 2025149.81154.79149.80152.99149.053.50%2,446
Aug 29, 2025149.43149.67146.55147.82142.65-1.08%3,352
Aug 28, 2025149.51149.80148.29149.43144.20-0.02%919
Aug 27, 2025149.88149.88149.26149.46144.23-0.28%525
Aug 26, 2025148.44149.88148.44149.88144.630.46%181
Aug 25, 2025149.87149.88148.44149.20143.980.06%616
Aug 22, 2025149.91149.92149.11149.11143.89-0.19%299
Aug 21, 2025149.79149.91149.38149.39144.16-0.27%168
Aug 20, 2025148.64149.92147.74149.80144.560.78%937
Aug 19, 2025148.75149.85148.55148.64143.44-0.93%253
Aug 18, 2025150.79150.79147.60150.03144.781.00%1,441
Aug 15, 2025149.40149.65148.10148.54143.34-0.51%345
Aug 14, 2025149.05149.67147.61149.30144.070.50%976
Aug 13, 2025150.78150.80148.36148.56143.36-0.83%1,094
Aug 12, 2025150.99150.99149.04149.80144.56-0.05%575
Aug 11, 2025147.57150.82147.57149.88144.631.56%818
Aug 8, 2025149.02150.16147.57147.58142.41-0.96%1,426
Aug 7, 2025149.77151.97148.31149.01143.79-0.51%1,642
Aug 6, 2025147.56152.15147.55149.77144.531.20%1,421
Aug 5, 2025152.98152.98146.45148.00142.82-1.45%5,541
Aug 4, 2025151.50153.48150.17150.17144.91-1.71%336
Aug 1, 2025160.97160.97151.36152.79147.44-3.60%2,290
Jul 31, 2025160.43163.00156.55158.50151.60-2.19%4,658
Jul 30, 2025158.01162.10157.20162.05155.002.10%757
Jul 29, 2025157.64163.27157.63158.72151.811.39%2,282
Jul 28, 2025159.40160.40156.55156.55149.74-1.11%1,255
Jul 25, 2025160.00163.00158.30158.30151.41-0.94%472
Jul 24, 2025158.00160.31157.01159.81152.851.79%651
Jul 23, 2025162.99167.99157.00157.00150.17-4.65%5,529
Jul 22, 2025164.01168.49161.39164.65157.48-1.41%4,342
Jul 21, 2025160.11168.50158.20167.00159.732.45%5,937
Jul 18, 2025161.30163.00158.10163.00155.911.74%4,898