Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

BB Renda Corporativa Fundo de Investimento Imobiliário - FII (BBRC11.SA)

Compare
104.09
+0.59
+(0.57%)
At close: April 17 at 4:48:06 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025104.54104.54101.80104.09104.09751
Apr 16, 2025102.22105.70102.21103.50103.50842
Apr 15, 2025105.15105.15102.02102.02102.02537
Apr 14, 2025102.50105.14102.50103.54103.54356
Apr 11, 2025103.00105.95102.49102.50102.50345
Apr 10, 2025101.16102.93101.16102.49102.49254
Apr 9, 2025101.27103.00100.05102.07102.07560
Apr 8, 2025103.00103.00100.24101.87101.87379
Apr 7, 2025104.70105.65100.01102.28102.28459
Apr 4, 2025104.99105.80103.61104.60104.60319
Apr 3, 2025105.00105.00103.00104.00104.00262
Apr 2, 2025104.36104.36103.00104.32104.3255
Apr 1, 2025 1.08 Dividend
Apr 1, 2025103.00105.69103.00103.32103.32531
Mar 31, 2025104.90107.30104.01104.74103.661,627
Mar 28, 2025105.84108.00105.49105.90104.81312
Mar 27, 2025102.64108.39102.64105.84104.751,076
Mar 26, 2025107.33108.99104.61104.71103.63245
Mar 25, 2025102.41109.46101.50106.26105.16584
Mar 24, 202599.88105.5399.00104.51103.431,435
Mar 21, 2025102.49102.49100.90101.30100.26451
Mar 20, 2025100.00102.0099.98100.0098.97946
Mar 19, 202596.8299.9696.8299.7998.76715
Mar 18, 202597.5397.9896.3096.8195.811,036
Mar 17, 202596.7196.7396.2996.5695.56248
Mar 14, 202595.7597.6495.7595.7594.761,347
Mar 13, 202595.8096.6995.7595.8394.84423
Mar 12, 202596.0096.0095.7595.7594.761,293
Mar 11, 202596.2596.2595.9096.0095.01901
Mar 10, 202597.1797.3095.1796.2195.221,756
Mar 7, 202597.6997.6996.2697.1896.18957
Mar 6, 2025100.00100.0095.7397.0096.00689
Mar 5, 2025 1.08 Dividend
Mar 5, 202596.0196.0192.1095.7394.741,018
Feb 28, 202596.4096.4295.4396.3894.32835
Feb 27, 202595.5595.7095.2895.5393.49266
Feb 26, 202595.4695.7195.0195.0192.98426
Feb 25, 202595.7195.7195.0095.4693.422,024
Feb 24, 202594.6195.6694.6195.0092.97389
Feb 21, 202596.4096.4094.6094.6092.58922
Feb 20, 202596.3896.3895.9796.0593.99221
Feb 19, 202595.9996.3894.5195.8593.802,247
Feb 18, 202595.0096.3794.5095.2093.16633
Feb 17, 202593.5395.0193.5395.0092.971,002
Feb 14, 202593.5595.5093.5594.4992.47432
Feb 13, 202594.3094.5093.5394.2592.23896
Feb 12, 202594.5194.5794.2094.5092.48733
Feb 11, 202594.5995.0094.5094.5092.481,378
Feb 10, 202593.5894.6393.5894.5992.57657
Feb 7, 202594.9995.0093.5694.6392.601,691
Feb 6, 202595.3495.3494.3094.9992.96605
Feb 5, 202595.4595.4894.2695.3493.30849
Feb 4, 202595.3596.3795.3595.4593.41775
Feb 3, 2025 1.08 Dividend
Feb 3, 202595.0098.0094.1695.3593.31806
Jan 31, 202594.0094.8793.9894.8791.78766
Jan 30, 202594.5794.5894.0194.5891.501,194
Jan 29, 202594.0294.8994.0294.5891.50646
Jan 28, 202593.7594.6093.7594.6091.52294
Jan 27, 202593.5094.5893.5094.5391.45615
Jan 24, 202595.0495.0594.6094.6091.521,374
Jan 23, 202594.9895.0193.2193.2190.183,156
Jan 22, 202595.0595.0594.6294.9891.891,343
Jan 21, 202595.0595.0594.0294.6191.53538
Jan 20, 202597.0097.0094.5495.0591.961,652
Jan 17, 202596.0097.0194.1596.7893.632,164
Jan 16, 202596.6197.4094.4996.8893.731,158
Jan 15, 202596.6998.3596.0096.5293.381,413
Jan 14, 202598.65100.9696.6996.6993.541,161
Jan 13, 202597.6198.5397.4398.4695.261,119
Jan 10, 202597.5098.5297.5097.5094.33616
Jan 9, 202599.70101.5997.5097.5094.331,212
Jan 8, 202599.50101.6099.5099.7096.461,772
Jan 7, 2025101.48101.4899.0199.5096.261,352
Jan 6, 2025101.49101.5099.55100.8397.551,082
Jan 3, 2025101.00101.9698.5999.4696.22599
Jan 2, 2025 1.06 Dividend
Jan 2, 202598.93100.0097.00100.0096.751,899
Dec 30, 2024100.00103.8099.45100.9596.641,781
Dec 27, 2024100.49103.97100.02101.0096.69802
Dec 26, 2024101.65101.6599.71100.5196.222,789
Dec 23, 202499.51102.6799.50101.6597.311,502
Dec 20, 202498.3899.4997.5099.4895.231,154
Dec 19, 202498.0098.6095.0598.4294.222,011
Dec 18, 202499.0299.9698.6098.6094.39403
Dec 17, 2024100.00100.0099.0099.0094.771,409
Dec 16, 202499.99100.0097.9699.4095.161,081
Dec 13, 2024100.00100.0099.1299.9995.72832
Dec 12, 202499.43100.9999.11100.9996.68941
Dec 11, 2024102.09102.0999.3099.4395.183,428
Dec 10, 2024104.32104.32100.50101.0896.768,474
Dec 9, 2024104.53106.60101.50103.2898.871,244
Dec 6, 2024103.80104.53101.00104.53100.071,352
Dec 5, 2024101.64104.72101.01102.0097.64662
Dec 4, 2024107.00107.00101.51101.5197.182,245
Dec 3, 2024106.93107.01101.65105.70101.192,524
Dec 2, 2024 1.08 Dividend
Dec 2, 2024109.18109.18107.03107.17102.59681
Nov 29, 2024108.17109.18107.90109.18103.48758
Nov 28, 2024109.40109.40108.17108.17102.53286
Nov 27, 2024108.00109.02107.52107.63102.011,146
Nov 26, 2024111.50111.50107.05107.05101.472,212
Nov 25, 2024109.50111.99107.91111.50105.683,135
Nov 22, 2024105.50109.00105.25109.00103.311,359
Nov 21, 2024105.37105.50105.04105.4999.992,554
Nov 19, 2024105.49105.50104.95105.3799.871,144
Nov 18, 2024105.20106.42104.93105.4899.98829
Nov 14, 2024104.49106.76103.88105.0099.522,033
Nov 13, 2024105.02106.36103.60103.8798.451,338
Nov 12, 2024107.50107.50105.02105.0299.542,199
Nov 11, 2024110.20110.20106.51107.50101.891,280
Nov 8, 2024106.08111.00106.00110.90105.111,776
Nov 7, 2024108.61108.61100.00105.2799.782,780
Nov 6, 2024108.94109.92107.91108.61102.94505
Nov 5, 2024108.61109.99108.60108.94103.26119
Nov 4, 2024109.69110.50109.01109.10103.41351
Nov 1, 2024 1.11 Dividend
Nov 1, 2024108.29111.68107.80109.69103.971,015
Oct 31, 2024109.39111.97107.98110.50103.68968
Oct 30, 2024106.85109.50106.10109.00102.28993
Oct 29, 2024106.05106.90106.00106.87100.28940
Oct 28, 2024108.75108.75105.90106.90100.311,305
Oct 25, 2024108.00109.13107.03108.00101.341,314
Oct 24, 2024108.04114.00108.00109.13102.401,370
Oct 23, 2024109.60114.00108.52109.04102.31871
Oct 22, 2024109.02109.78108.00109.60102.841,072
Oct 21, 2024111.05113.04109.22110.22103.42747
Oct 18, 2024111.98112.96108.01109.97103.191,819
Oct 17, 2024111.15112.60111.00112.01105.10536
Oct 16, 2024112.50112.50112.38112.40105.47485
Oct 15, 2024111.00114.00110.10112.97106.001,951
Oct 14, 2024112.97112.97109.05111.01104.161,391
Oct 11, 2024108.02112.98108.02111.27104.41803
Oct 10, 2024108.73110.45108.03108.15101.48660
Oct 9, 2024109.99109.99108.71108.92102.20834
Oct 8, 2024112.48112.48104.50109.80103.032,634
Oct 7, 2024113.12113.12112.00112.01105.10457
Oct 4, 2024111.93113.12110.15112.00105.09654
Oct 3, 2024112.50113.97112.00113.40106.40421
Oct 2, 2024111.91112.49111.91112.00105.09634
Oct 1, 2024 1.11 Dividend
Oct 1, 2024114.08114.08110.01111.90105.002,278
Sep 30, 2024115.20115.25114.62115.20107.05804
Sep 27, 2024114.61115.20114.60115.19107.041,101
Sep 26, 2024115.06115.06114.70114.75106.63704
Sep 25, 2024115.16115.35114.70114.70106.59617
Sep 24, 2024115.05115.25115.03115.16107.01820
Sep 23, 2024115.29115.29115.02115.03106.89546
Sep 20, 2024115.30115.30114.93115.02106.88722
Sep 19, 2024115.87115.88114.77115.00106.87697
Sep 18, 2024115.66115.90115.23115.76107.57181
Sep 17, 2024115.88115.89115.65115.66107.48585
Sep 16, 2024114.73115.90114.73115.86107.66511
Sep 13, 2024115.90115.90114.63115.41107.25719
Sep 12, 2024115.89115.89114.73114.91106.78568
Sep 11, 2024115.50115.99115.00115.00106.87336
Sep 10, 2024115.75115.99115.64115.65107.47390
Sep 9, 2024115.75115.75115.61115.75107.561,106
Sep 6, 2024114.72115.50114.72115.50107.33689
Sep 5, 2024115.49115.49115.00115.22107.07770
Sep 4, 2024115.49115.49114.91114.91106.78466
Sep 3, 2024115.00115.00114.60114.65106.54429
Sep 2, 2024 1.11 Dividend
Sep 2, 2024115.78115.78114.82115.00106.872,032
Aug 30, 2024116.00116.00115.57115.80106.58534
Aug 29, 2024115.60115.90115.51115.51106.31609
Aug 28, 2024115.30115.50114.50115.50106.30951
Aug 27, 2024115.01115.48115.01115.30106.12593
Aug 26, 2024115.21115.29115.00115.08105.92536
Aug 23, 2024114.90115.50114.90115.21106.03569
Aug 22, 2024115.25115.50114.91115.49106.29408
Aug 21, 2024115.49115.50114.06115.49106.29895
Aug 20, 2024114.16115.39113.75114.84105.69854
Aug 19, 2024114.89114.89113.75114.16105.071,144
Aug 16, 2024115.50115.50113.75113.75104.691,551
Aug 15, 2024115.06115.60115.05115.25106.071,109
Aug 14, 2024114.76115.50114.76115.01105.85724
Aug 13, 2024114.03114.76113.85114.76105.62321
Aug 12, 2024113.89114.01113.30113.82104.761,013
Aug 9, 2024113.33113.99113.17113.89104.82421
Aug 8, 2024113.51114.90113.51113.99104.91228
Aug 7, 2024114.00115.10113.53113.93104.861,562
Aug 6, 2024114.50114.50113.50113.62104.571,031
Aug 5, 2024113.90114.50113.78114.02104.94963
Aug 2, 2024113.03115.10113.03113.90104.83896
Aug 1, 2024 1.11 Dividend
Aug 1, 2024114.40115.99113.45115.31106.131,359
Jul 31, 2024114.90114.90113.80114.50104.36242
Jul 30, 2024114.05114.89113.79114.30104.181,257
Jul 29, 2024114.80114.80113.40114.12104.01810
Jul 26, 2024114.20114.73114.02114.20104.09469
Jul 25, 2024113.31114.21113.31114.20104.09336
Jul 24, 2024113.36114.28113.35114.19104.08376
Jul 23, 2024113.50113.94112.93113.40103.36225
Jul 22, 2024114.90114.90112.66113.50103.451,258
Jul 19, 2024114.80114.89114.22114.70104.541,272
Jul 18, 2024114.00114.89113.14114.89104.72605
Jul 17, 2024113.79114.20113.00114.19104.081,547
Jul 16, 2024112.50114.77112.50113.79103.711,143
Jul 15, 2024113.41114.78110.08113.30103.273,550
Jul 12, 2024112.00115.00112.00113.18103.161,643
Jul 11, 2024110.00110.99110.00110.50100.71803
Jul 10, 2024107.96109.01107.96109.0199.36795
Jul 9, 2024108.19108.72108.18108.7199.08433
Jul 8, 2024108.23108.23107.02108.0898.51382
Jul 5, 2024108.00108.76106.98107.0097.521,767
Jul 4, 2024108.00108.00107.50108.0098.44645
Jul 3, 2024107.00107.73106.92107.0997.61294
Jul 2, 2024107.43107.89106.86107.1597.66685
Jul 1, 2024 1.15 Dividend
Jul 1, 2024109.24109.24106.88107.2197.721,401
Jun 28, 2024108.50109.78108.31109.2998.561,067
Jun 27, 2024108.30108.50108.30108.5097.851,129
Jun 26, 2024108.00108.50108.00108.5097.85391
Jun 25, 2024108.50108.50107.86108.1597.53830
Jun 24, 2024108.48108.50106.99108.0197.411,634
Jun 21, 2024107.55108.50107.54108.4997.84696
Jun 20, 2024108.50108.50107.50107.5296.97297
Jun 19, 2024108.69108.69106.93107.4996.94827
Jun 18, 2024107.90109.00107.90108.7098.03587
Jun 17, 2024107.59108.96107.12107.6697.09444
Jun 14, 2024106.91108.00106.90107.5797.01288
Jun 13, 2024106.50107.77106.30106.6996.22372
Jun 12, 2024107.11107.26105.93106.3395.891,064
Jun 11, 2024108.00108.37105.85105.8595.461,908
Jun 10, 2024107.80108.98107.35108.0097.401,903
Jun 7, 2024107.23109.99106.83107.8097.222,115
Jun 6, 2024106.35108.01106.32107.0096.501,704
Jun 5, 2024106.59106.65106.28106.6096.14195
Jun 4, 2024107.00107.00106.21106.5996.13467
Jun 3, 2024 1.1 Dividend
Jun 3, 2024106.65107.54105.95106.1295.70716
May 31, 2024107.15107.15106.70107.0195.51975
May 29, 2024106.87107.80106.67107.0095.512,737
May 28, 2024106.50106.98106.50106.6495.18792
May 27, 2024107.00107.00106.00106.4895.04774
May 24, 2024106.43107.80106.00107.0095.51841
May 23, 2024107.52107.52106.00106.0794.681,612
May 22, 2024106.51107.02105.99106.3594.931,536
May 21, 2024106.45106.82105.80105.9994.601,933
May 20, 2024106.78106.99105.85105.8694.493,376
May 17, 2024105.79106.50105.60106.2594.841,742
May 16, 2024105.26106.90104.12105.9594.571,755
May 15, 2024105.03105.50104.72105.2593.941,984
May 14, 2024105.40106.36104.49104.8293.561,719
May 13, 2024105.00110.00104.79104.8093.545,338
May 10, 2024106.63106.95105.46105.4694.131,164
May 9, 2024107.86107.90104.50106.4194.982,541
May 8, 2024108.32108.39107.36107.5095.951,660
May 7, 2024108.62108.91107.86107.9096.312,783
May 6, 2024108.96109.30108.00108.4096.761,736
May 3, 2024110.13110.46108.98109.0097.291,473
May 2, 2024 1.1 Dividend
May 2, 2024111.75111.75109.94109.9498.131,406
Apr 30, 2024112.50112.75111.20111.8098.813,195
Apr 29, 2024112.99112.99112.79112.7999.68884
Apr 26, 2024113.22113.44112.80112.9999.861,160
Apr 25, 2024112.87113.02112.86112.9999.86974
Apr 24, 2024112.52112.99112.49112.9999.86425
Apr 23, 2024112.38112.66112.20112.4999.42463
Apr 22, 2024112.04112.82112.04112.3899.32704
Apr 19, 2024112.15112.51112.00112.0599.03776
Apr 18, 2024112.48112.56112.20112.2599.21661
Apr 17, 2024112.77113.04112.00112.4899.41942

Related Tickers

RBVA11.SA Fundo Invest Imobiliario Agencias Caixa - FII Fund
84.67
+1.49%
 
HGRU11.SA CSHG Renda Urbana Fundo Investimento Imobilirio - FII
119.40
+1.93%
 
TGAR11.SA Fundo Investimento Imobiliario TG Ativo Real
88.60
+0.28%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
102.47
+0.35%