São Paulo - Delayed Quote BRL

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

Compare
96.78
-0.10
(-0.10%)
At close: January 17 at 5:47:34 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202596.0097.0194.1596.7896.782,164
Jan 16, 202596.6197.4094.4996.8896.881,158
Jan 15, 202596.6998.3596.0096.5296.521,413
Jan 14, 202598.65100.9696.6996.6996.691,161
Jan 13, 202597.6198.5397.4398.4698.461,119
Jan 10, 202597.5098.5297.5097.5097.50616
Jan 9, 202599.70101.5997.5097.5097.501,212
Jan 8, 202599.50101.6099.5099.7099.701,772
Jan 7, 2025101.48101.4899.0199.5099.501,352
Jan 6, 2025101.49101.5099.55100.83100.831,082
Jan 3, 2025101.00101.9698.5999.4699.46599
Jan 2, 2025 1.06 Dividend
Jan 2, 202598.93100.0097.00100.00100.001,899
Dec 30, 2024100.00103.8099.45100.9599.891,781
Dec 27, 2024100.49103.97100.02101.0099.94802
Dec 26, 2024101.65101.6599.71100.5199.452,789
Dec 23, 202499.51102.6799.50101.65100.581,502
Dec 20, 202498.3899.4997.5099.4898.441,154
Dec 19, 202498.0098.6095.0598.4297.392,011
Dec 18, 202499.0299.9698.6098.6097.56403
Dec 17, 2024100.00100.0099.0099.0097.961,409
Dec 16, 202499.99100.0097.9699.4098.361,081
Dec 13, 2024100.00100.0099.1299.9998.94832
Dec 12, 202499.43100.9999.11100.9999.93941
Dec 11, 2024102.09102.0999.3099.4398.393,428
Dec 10, 2024104.32104.32100.50101.08100.028,474
Dec 9, 2024104.53106.60101.50103.28102.201,244
Dec 6, 2024103.80104.53101.00104.53103.431,352
Dec 5, 2024101.64104.72101.01102.00100.93662
Dec 4, 2024107.00107.00101.51101.51100.442,245
Dec 3, 2024106.93107.01101.65105.70104.592,524
Dec 2, 2024 1.08 Dividend
Dec 2, 2024109.18109.18107.03107.17106.04681
Nov 29, 2024108.17109.18107.90109.18106.96758
Nov 28, 2024109.40109.40108.17108.17105.98286
Nov 27, 2024108.00109.02107.52107.63105.451,146
Nov 26, 2024111.50111.50107.05107.05104.882,212
Nov 25, 2024109.50111.99107.91111.50109.243,135
Nov 22, 2024105.50109.00105.25109.00106.791,359
Nov 21, 2024105.37105.50105.04105.49103.352,554
Nov 19, 2024105.49105.50104.95105.37103.231,144
Nov 18, 2024105.20106.42104.93105.48103.34829
Nov 14, 2024104.49106.76103.88105.00102.872,033
Nov 13, 2024105.02106.36103.60103.87101.761,338
Nov 12, 2024107.50107.50105.02105.02102.892,199
Nov 11, 2024110.20110.20106.51107.50105.321,280
Nov 8, 2024106.08111.00106.00110.90108.651,776
Nov 7, 2024108.61108.61100.00105.27103.132,780
Nov 6, 2024108.94109.92107.91108.61106.41505
Nov 5, 2024108.61109.99108.60108.94106.73119
Nov 4, 2024109.69110.50109.01109.10106.89351
Nov 1, 2024 1.11 Dividend
Nov 1, 2024108.29111.68107.80109.69107.461,015
Oct 31, 2024109.39111.97107.98110.50107.17968
Oct 30, 2024106.85109.50106.10109.00105.72993
Oct 29, 2024106.05106.90106.00106.87103.65940
Oct 28, 2024108.75108.75105.90106.90103.681,305
Oct 25, 2024108.00109.13107.03108.00104.751,314
Oct 24, 2024108.04114.00108.00109.13105.841,370
Oct 23, 2024109.60114.00108.52109.04105.75871
Oct 22, 2024109.02109.78108.00109.60106.301,072
Oct 21, 2024111.05113.04109.22110.22106.90747
Oct 18, 2024111.98112.96108.01109.97106.661,819
Oct 17, 2024111.15112.60111.00112.01108.64536
Oct 16, 2024112.50112.50112.38112.40109.01485
Oct 15, 2024111.00114.00110.10112.97109.571,951
Oct 14, 2024112.97112.97109.05111.01107.671,391
Oct 11, 2024108.02112.98108.02111.27107.92803
Oct 10, 2024108.73110.45108.03108.15104.89660
Oct 9, 2024109.99109.99108.71108.92105.64834
Oct 8, 2024112.48112.48104.50109.80106.492,634
Oct 7, 2024113.12113.12112.00112.01108.64457
Oct 4, 2024111.93113.12110.15112.00108.63654
Oct 3, 2024112.50113.97112.00113.40109.98421
Oct 2, 2024111.91112.49111.91112.00108.63634
Oct 1, 2024 1.11 Dividend
Oct 1, 2024114.08114.08110.01111.90108.532,278
Sep 30, 2024115.20115.25114.62115.20110.65804
Sep 27, 2024114.61115.20114.60115.19110.641,101
Sep 26, 2024115.06115.06114.70114.75110.22704
Sep 25, 2024115.16115.35114.70114.70110.17617
Sep 24, 2024115.05115.25115.03115.16110.61820
Sep 23, 2024115.29115.29115.02115.03110.49546
Sep 20, 2024115.30115.30114.93115.02110.48722
Sep 19, 2024115.87115.88114.77115.00110.46697
Sep 18, 2024115.66115.90115.23115.76111.19181
Sep 17, 2024115.88115.89115.65115.66111.09585
Sep 16, 2024114.73115.90114.73115.86111.29511
Sep 13, 2024115.90115.90114.63115.41110.85719
Sep 12, 2024115.89115.89114.73114.91110.37568
Sep 11, 2024115.50115.99115.00115.00110.46336
Sep 10, 2024115.75115.99115.64115.65111.08390
Sep 9, 2024115.75115.75115.61115.75111.181,106
Sep 6, 2024114.72115.50114.72115.50110.94689
Sep 5, 2024115.49115.49115.00115.22110.67770
Sep 4, 2024115.49115.49114.91114.91110.37466
Sep 3, 2024115.00115.00114.60114.65110.12429
Sep 2, 2024 1.11 Dividend
Sep 2, 2024115.78115.78114.82115.00110.462,032
Aug 30, 2024116.00116.00115.57115.80110.16534
Aug 29, 2024115.60115.90115.51115.51109.89609
Aug 28, 2024115.30115.50114.50115.50109.88951
Aug 27, 2024115.01115.48115.01115.30109.69593
Aug 26, 2024115.21115.29115.00115.08109.48536
Aug 23, 2024114.90115.50114.90115.21109.60569
Aug 22, 2024115.25115.50114.91115.49109.87408
Aug 21, 2024115.49115.50114.06115.49109.87895
Aug 20, 2024114.16115.39113.75114.84109.25854
Aug 19, 2024114.89114.89113.75114.16108.601,144
Aug 16, 2024115.50115.50113.75113.75108.211,551
Aug 15, 2024115.06115.60115.05115.25109.641,109
Aug 14, 2024114.76115.50114.76115.01109.41724
Aug 13, 2024114.03114.76113.85114.76109.17321
Aug 12, 2024113.89114.01113.30113.82108.281,013
Aug 9, 2024113.33113.99113.17113.89108.35421
Aug 8, 2024113.51114.90113.51113.99108.44228
Aug 7, 2024114.00115.10113.53113.93108.381,562
Aug 6, 2024114.50114.50113.50113.62108.091,031
Aug 5, 2024113.90114.50113.78114.02108.47963
Aug 2, 2024113.03115.10113.03113.90108.36896
Aug 1, 2024 1.11 Dividend
Aug 1, 2024114.40115.99113.45115.31109.701,359
Jul 31, 2024114.90114.90113.80114.50107.87242
Jul 30, 2024114.05114.89113.79114.30107.681,257
Jul 29, 2024114.80114.80113.40114.12107.51810
Jul 26, 2024114.20114.73114.02114.20107.59469
Jul 25, 2024113.31114.21113.31114.20107.59336
Jul 24, 2024113.36114.28113.35114.19107.58376
Jul 23, 2024113.50113.94112.93113.40106.83225
Jul 22, 2024114.90114.90112.66113.50106.931,258
Jul 19, 2024114.80114.89114.22114.70108.061,272
Jul 18, 2024114.00114.89113.14114.89108.24605
Jul 17, 2024113.79114.20113.00114.19107.581,547
Jul 16, 2024112.50114.77112.50113.79107.201,143
Jul 15, 2024113.41114.78110.08113.30106.743,550
Jul 12, 2024112.00115.00112.00113.18106.631,643
Jul 11, 2024110.00110.99110.00110.50104.10803
Jul 10, 2024107.96109.01107.96109.01102.70795
Jul 9, 2024108.19108.72108.18108.71102.42433
Jul 8, 2024108.23108.23107.02108.08101.82382
Jul 5, 2024108.00108.76106.98107.00100.801,767
Jul 4, 2024108.00108.00107.50108.00101.75645
Jul 3, 2024107.00107.73106.92107.09100.89294
Jul 2, 2024107.43107.89106.86107.15100.95685
Jul 1, 2024 1.15 Dividend
Jul 1, 2024109.24109.24106.88107.21101.001,401
Jun 28, 2024108.50109.78108.31109.29101.881,067
Jun 27, 2024108.30108.50108.30108.50101.141,129
Jun 26, 2024108.00108.50108.00108.50101.14391
Jun 25, 2024108.50108.50107.86108.15100.82830
Jun 24, 2024108.48108.50106.99108.01100.691,634
Jun 21, 2024107.55108.50107.54108.49101.13696
Jun 20, 2024108.50108.50107.50107.52100.23297
Jun 19, 2024108.69108.69106.93107.49100.20827
Jun 18, 2024107.90109.00107.90108.70101.33587
Jun 17, 2024107.59108.96107.12107.66100.36444
Jun 14, 2024106.91108.00106.90107.57100.27288
Jun 13, 2024106.50107.77106.30106.6999.45372
Jun 12, 2024107.11107.26105.93106.3399.121,064
Jun 11, 2024108.00108.37105.85105.8598.671,908
Jun 10, 2024107.80108.98107.35108.00100.681,903
Jun 7, 2024107.23109.99106.83107.80100.492,115
Jun 6, 2024106.35108.01106.32107.0099.741,704
Jun 5, 2024106.59106.65106.28106.6099.37195
Jun 4, 2024107.00107.00106.21106.5999.36467
Jun 3, 2024 1.10 Dividend
Jun 3, 2024106.65107.54105.95106.1298.92716
May 31, 2024107.15107.15106.70107.0198.73975
May 29, 2024106.87107.80106.67107.0098.722,737
May 28, 2024106.50106.98106.50106.6498.39792
May 27, 2024107.00107.00106.00106.4898.24774
May 24, 2024106.43107.80106.00107.0098.72841
May 23, 2024107.52107.52106.00106.0797.861,612
May 22, 2024106.51107.02105.99106.3598.121,536
May 21, 2024106.45106.82105.80105.9997.791,933
May 20, 2024106.78106.99105.85105.8697.673,376
May 17, 2024105.79106.50105.60106.2598.031,742
May 16, 2024105.26106.90104.12105.9597.751,755
May 15, 2024105.03105.50104.72105.2597.101,984
May 14, 2024105.40106.36104.49104.8296.711,719
May 13, 2024105.00110.00104.79104.8096.695,338
May 10, 2024106.63106.95105.46105.4697.301,164
May 9, 2024107.86107.90104.50106.4198.172,541
May 8, 2024108.32108.39107.36107.5099.181,660
May 7, 2024108.62108.91107.86107.9099.552,783
May 6, 2024108.96109.30108.00108.40100.011,736
May 3, 2024110.13110.46108.98109.00100.561,473
May 2, 2024 1.10 Dividend
May 2, 2024111.75111.75109.94109.94101.431,406
Apr 30, 2024112.50112.75111.20111.80102.133,195
Apr 29, 2024112.99112.99112.79112.79103.04884
Apr 26, 2024113.22113.44112.80112.99103.221,160
Apr 25, 2024112.87113.02112.86112.99103.22974
Apr 24, 2024112.52112.99112.49112.99103.22425
Apr 23, 2024112.38112.66112.20112.49102.76463
Apr 22, 2024112.04112.82112.04112.38102.66704
Apr 19, 2024112.15112.51112.00112.05102.36776
Apr 18, 2024112.48112.56112.20112.25102.54661
Apr 17, 2024112.77113.04112.00112.48102.75942
Apr 16, 2024112.85113.09112.55112.56102.831,095
Apr 15, 2024112.50113.71112.50113.09103.311,958
Apr 12, 2024113.70113.87113.55113.73103.89775
Apr 11, 2024113.92114.00113.75113.90104.05176
Apr 10, 2024114.00114.05113.77113.92104.07707
Apr 9, 2024113.79114.05113.79113.98104.12180
Apr 8, 2024113.93114.00113.63113.79103.95531
Apr 5, 2024113.80114.00113.39113.93104.08595
Apr 4, 2024113.60114.11113.20113.81103.97546
Apr 3, 2024114.10114.10113.45113.45103.641,065
Apr 2, 2024114.77115.00113.23113.23103.441,155
Apr 1, 2024 1.10 Dividend
Apr 1, 2024113.80115.47113.20114.79104.862,375
Mar 28, 2024114.20114.50113.86114.41103.511,424
Mar 27, 2024114.00114.20113.80114.19103.31537
Mar 26, 2024114.00114.00113.78114.00103.14841
Mar 25, 2024112.75113.80112.70113.78102.941,688
Mar 22, 2024112.75112.75112.53112.75102.01798
Mar 21, 2024112.75112.75112.50112.72101.981,060
Mar 20, 2024112.98113.59112.74112.75102.011,441
Mar 19, 2024113.10113.58112.79112.98102.222,029
Mar 18, 2024113.95113.95112.80112.80102.052,519
Mar 15, 2024113.10113.95113.00113.95103.101,328
Mar 14, 2024113.50113.50112.80112.80102.052,190
Mar 13, 2024113.50113.50112.86113.25102.461,161
Mar 12, 2024113.46113.50113.25113.30102.511,527
Mar 11, 2024113.21113.49113.01113.22102.43330
Mar 8, 2024113.93113.93113.17113.21102.43538
Mar 7, 2024113.50113.95112.86113.65102.821,738
Mar 6, 2024113.79113.79113.27113.78102.94592
Mar 5, 2024113.80113.92113.53113.78102.94836
Mar 4, 2024114.24114.24113.76113.80102.96557
Mar 1, 2024 1.10 Dividend
Mar 1, 2024113.90114.97113.56114.24103.36909
Feb 29, 2024113.80115.00113.80115.00103.051,042
Feb 28, 2024114.97114.99113.70113.72101.901,243
Feb 27, 2024114.80114.98114.11114.90102.961,021
Feb 26, 2024114.98114.99113.00114.79102.861,137
Feb 23, 2024114.87114.97114.70114.79102.86904
Feb 22, 2024114.95114.99114.50114.87102.93665
Feb 21, 2024114.99115.00114.48114.95103.01562
Feb 20, 2024114.48115.00114.48115.00103.05715
Feb 19, 2024114.55114.95112.50114.48102.581,878
Feb 16, 2024114.19114.55114.08114.55102.65977
Feb 15, 2024114.22114.22114.00114.19102.321,030
Feb 14, 2024114.10114.23114.00114.23102.36629
Feb 9, 2024113.91114.43113.90114.23102.36876
Feb 8, 2024114.16114.85113.90113.90102.06449
Feb 7, 2024114.16114.28114.03114.16102.30625
Feb 6, 2024114.48114.48113.44114.16102.30400
Feb 5, 2024114.54114.54114.00114.48102.58975
Feb 2, 2024115.44115.44114.40114.54102.64685
Feb 1, 2024 1.10 Dividend
Feb 1, 2024115.42116.55114.01114.51102.61971
Jan 31, 2024115.00115.90115.00115.42102.44924
Jan 30, 2024114.68114.72114.39114.68101.782,168
Jan 29, 2024115.00115.00114.63114.68101.78611
Jan 26, 2024113.97115.00113.93115.00102.07479
Jan 25, 2024113.51114.34113.51113.94101.13905
Jan 24, 2024114.50114.50112.30114.00101.18249
Jan 23, 2024114.69115.39112.00113.90101.091,467
Jan 22, 2024114.70115.36114.59114.75101.85589
Jan 19, 2024114.05114.99114.05114.58101.69331
Jan 18, 2024114.88115.00113.50114.05101.22931
Jan 17, 2024114.69114.72113.96114.64101.75863