São Paulo - Delayed Quote BRL

Real Estate Investment Fund Industry in Brazil (FIIB11.SA)

Compare
487.89
-1.38
(-0.28%)
At close: January 17 at 5:52:48 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025480.00490.00478.00487.89487.89572
Jan 16, 2025487.48491.64481.19489.27489.27338
Jan 15, 2025481.01489.36481.00487.49487.49232
Jan 14, 2025480.99489.98480.09480.15480.15523
Jan 13, 2025494.00494.00480.09480.09480.09501
Jan 10, 2025494.96496.40490.84492.76492.76214
Jan 9, 2025491.00493.00490.00492.54492.54162
Jan 8, 2025494.40494.40488.94489.23489.23359
Jan 7, 2025490.01494.19489.50489.50489.50298
Jan 6, 2025488.00490.14486.24489.50489.50271
Jan 3, 2025483.48493.50483.29488.39488.39575
Jan 2, 2025 3.75 Dividend
Jan 2, 2025497.30497.30476.15483.49483.49483
Dec 30, 2024485.10494.53485.00492.50488.75319
Dec 27, 2024494.95497.39490.20495.00491.23229
Dec 26, 2024489.84497.39489.29494.95491.18288
Dec 23, 2024474.01492.00474.01489.84486.11513
Dec 20, 2024474.96492.30473.74482.25478.58497
Dec 19, 2024476.58480.02471.00474.96471.341,053
Dec 18, 2024490.00492.89475.02476.54472.911,303
Dec 17, 2024488.46498.37476.25480.05476.391,040
Dec 16, 2024487.86495.99487.51488.46484.74443
Dec 13, 2024487.90498.37487.90493.58489.82462
Dec 12, 2024482.50492.24475.01487.99484.27719
Dec 11, 2024492.20492.20484.60487.95484.23502
Dec 10, 2024498.36498.36489.86491.35487.61247
Dec 9, 2024486.00498.98485.20496.60492.82561
Dec 6, 2024488.90490.00482.50486.00482.30703
Dec 5, 2024490.00498.01484.54488.95485.231,035
Dec 4, 2024486.60502.50483.51490.00486.27465
Dec 3, 2024491.10492.00480.00483.70480.021,101
Dec 2, 2024 3.75 Dividend
Dec 2, 2024491.50493.33484.00491.10487.361,082
Nov 29, 2024500.86500.86491.00495.25487.76639
Nov 28, 2024498.85498.86491.00496.68489.17496
Nov 27, 2024498.07500.00494.05498.86491.31463
Nov 26, 2024498.06500.00498.06499.50491.94398
Nov 25, 2024501.00501.00497.98498.61491.07372
Nov 22, 2024499.40499.49495.97499.49491.93473
Nov 21, 2024497.98502.26495.00496.20488.69367
Nov 19, 2024500.01500.01495.00496.70489.19284
Nov 18, 2024493.56502.49490.00497.00489.481,236
Nov 14, 2024494.89495.97490.00493.56486.09987
Nov 13, 2024498.28498.28491.67491.67484.23441
Nov 12, 2024498.28498.29494.01496.02488.52618
Nov 11, 2024502.00502.00495.00495.00487.51575
Nov 8, 2024498.90501.81496.11497.50489.97476
Nov 7, 2024500.68503.22498.90498.90491.35479
Nov 6, 2024504.88504.90501.52503.22495.61256
Nov 5, 2024504.00505.44501.01504.88497.24359
Nov 4, 2024504.59506.00497.65505.44497.79694
Nov 1, 2024 3.75 Dividend
Nov 1, 2024505.74509.72496.30504.57496.94640
Oct 31, 2024505.00505.80500.00505.74494.40484
Oct 30, 2024503.10505.98495.08501.01489.77727
Oct 29, 2024504.99506.99499.80499.80488.591,074
Oct 28, 2024491.00505.00491.00504.50493.181,149
Oct 25, 2024491.00492.00488.00490.89479.88526
Oct 24, 2024490.05493.34487.35491.50480.48720
Oct 23, 2024495.95496.00490.15490.35479.35495
Oct 22, 2024494.99495.95490.04490.17479.17727
Oct 21, 2024496.00496.00492.35493.79482.71809
Oct 18, 2024495.09497.00492.50496.00484.87295
Oct 17, 2024495.50495.50492.50495.07483.96298
Oct 16, 2024497.00498.00492.00492.63481.58636
Oct 15, 2024497.01498.00495.01498.00486.83266
Oct 14, 2024496.90497.50495.25497.50486.34324
Oct 11, 2024495.09498.97494.99496.90485.75326
Oct 10, 2024495.00497.84494.51497.49486.33364
Oct 9, 2024493.02495.99493.02495.00483.90285
Oct 8, 2024497.47497.50495.00495.00483.90331
Oct 7, 2024497.80497.80494.00496.00484.87324
Oct 4, 2024498.00498.59495.70497.85486.68299
Oct 3, 2024498.99498.99492.90497.60486.44384
Oct 2, 2024497.98498.00494.70496.87485.72288
Oct 1, 2024 3.75 Dividend
Oct 1, 2024499.00501.99494.00498.00486.83407
Sep 30, 2024496.63505.00496.63499.01484.15492
Sep 27, 2024495.90501.59495.82496.63481.84468
Sep 26, 2024496.02499.00495.71495.89481.12268
Sep 25, 2024491.03496.90489.00495.70480.94755
Sep 24, 2024495.42495.43490.00492.50477.831,103
Sep 23, 2024498.00499.74491.28495.43480.68744
Sep 20, 2024501.02501.02495.07498.40483.56506
Sep 19, 2024500.03503.70498.02500.00485.11559
Sep 18, 2024499.97503.94499.90499.99485.10252
Sep 17, 2024504.94504.94499.98499.98485.09460
Sep 16, 2024508.24508.28499.97503.44488.45811
Sep 13, 2024501.90506.00501.14503.99488.98353
Sep 12, 2024503.29509.33501.02501.90486.95648
Sep 11, 2024503.95503.97501.80503.00488.02276
Sep 10, 2024504.77504.91502.70503.97488.96377
Sep 9, 2024503.28506.49501.02503.23488.25858
Sep 6, 2024503.76503.98501.57503.28488.29407
Sep 5, 2024506.99507.00502.05503.76488.76301
Sep 4, 2024505.36511.99502.00503.20488.22576
Sep 3, 2024511.99512.37504.99505.35490.30394
Sep 2, 2024 3.65 Dividend
Sep 2, 2024501.27512.00501.00511.77496.53550
Aug 30, 2024509.27511.00506.16511.00492.24210
Aug 29, 2024512.00514.00500.00509.27490.581,468
Aug 28, 2024511.94512.00508.64509.49490.79391
Aug 27, 2024511.49513.98509.99511.00492.24214
Aug 26, 2024509.99509.99502.77509.99491.27647
Aug 23, 2024507.48510.00504.50509.98491.26393
Aug 22, 2024507.49507.50504.00506.05487.47338
Aug 21, 2024507.49507.49504.50506.21487.63234
Aug 20, 2024505.01507.50505.00506.00487.43250
Aug 19, 2024510.05510.05504.25504.27485.76547
Aug 16, 2024507.18510.31504.08510.08491.36280
Aug 15, 2024501.50507.20500.61507.17488.55776
Aug 14, 2024502.97502.97500.75501.50483.09708
Aug 13, 2024502.11503.43501.00502.97484.51617
Aug 12, 2024503.64507.05501.52502.10483.67659
Aug 9, 2024500.02507.43500.02503.63485.14338
Aug 8, 2024501.94505.23499.11501.00482.61537
Aug 7, 2024503.00505.44496.00501.94483.51551
Aug 6, 2024508.86508.86500.00502.98484.52800
Aug 5, 2024504.01509.29500.07504.05485.55380
Aug 2, 2024506.24513.98502.05503.00484.54394
Aug 1, 2024 3.60 Dividend
Aug 1, 2024505.30518.00502.70506.24487.66468
Jul 31, 2024505.98509.34505.98509.19487.03282
Jul 30, 2024505.15509.92504.04504.04482.11433
Jul 29, 2024509.98511.19505.15505.15483.17154
Jul 26, 2024508.01512.01504.18509.98487.79378
Jul 25, 2024507.67512.62507.45509.00486.85110
Jul 24, 2024511.00519.97503.45509.75487.57361
Jul 23, 2024515.01515.01505.42514.99492.58674
Jul 22, 2024508.01515.98503.40515.00492.591,081
Jul 19, 2024504.10511.90504.10507.65485.56193
Jul 18, 2024506.24510.50506.01508.00485.89345
Jul 17, 2024509.11519.71505.99510.00487.81464
Jul 16, 2024507.00513.99507.00509.00486.85210
Jul 15, 2024510.94510.95508.00510.91488.68210
Jul 12, 2024506.92511.00506.92510.90488.67342
Jul 11, 2024502.75508.50502.52506.92484.86372
Jul 10, 2024517.57518.00501.73513.02490.69272
Jul 9, 2024499.51518.98499.50518.00495.46522
Jul 8, 2024509.99509.99496.00498.50476.81510
Jul 5, 2024489.99510.00489.54510.00487.81970
Jul 4, 2024490.00490.00488.53489.99468.67925
Jul 3, 2024496.01498.55487.99489.97468.651,201
Jul 2, 2024502.80502.99495.00496.49474.88362
Jul 1, 2024 3.45 Dividend
Jul 1, 2024500.01505.00497.77501.30479.48412
Jun 28, 2024504.02504.30500.03503.99478.76752
Jun 27, 2024504.93504.94502.50504.01478.78586
Jun 26, 2024504.01505.00503.18504.93479.65425
Jun 25, 2024505.00505.00500.51504.99479.71662
Jun 24, 2024505.90505.90501.77505.00479.72749
Jun 21, 2024504.00505.00500.49504.92479.64737
Jun 20, 2024505.00505.00502.00504.00478.77349
Jun 19, 2024501.80505.00499.85500.01474.98275
Jun 18, 2024504.93505.50500.00501.80476.68777
Jun 17, 2024505.01506.47499.00502.00476.87422
Jun 14, 2024504.44505.00504.44505.00479.72259
Jun 13, 2024496.61505.00495.00504.44479.18538
Jun 12, 2024507.20507.20490.00496.61471.751,465
Jun 11, 2024510.00514.43505.00507.50482.091,273
Jun 10, 2024511.08511.08510.00510.50484.94413
Jun 7, 2024511.41514.43510.10511.08485.49235
Jun 6, 2024512.05514.39510.00511.41485.81543
Jun 5, 2024514.30514.43508.50512.08486.44549
Jun 4, 2024514.00514.43510.05513.27487.57283
Jun 3, 2024 3.45 Dividend
Jun 3, 2024516.85517.00512.00514.00488.27664
May 31, 2024517.49517.49516.52517.00487.84565
May 29, 2024518.04518.04516.36516.95487.79209
May 28, 2024517.01518.98516.29517.00487.84552
May 27, 2024516.75517.99516.41517.01487.85552
May 24, 2024518.10518.10515.15516.29487.17469
May 23, 2024517.00517.67516.00517.15487.98468
May 22, 2024517.01521.00516.01516.01486.90652
May 21, 2024516.25521.00515.10516.97487.81241
May 20, 2024520.93520.93515.89515.89486.79364
May 17, 2024518.05520.99515.10520.94491.56654
May 16, 2024521.99524.90519.00519.01489.74366
May 15, 2024519.99523.00519.99522.00492.56218
May 14, 2024522.00522.00515.11519.99490.66275
May 13, 2024521.97522.00517.03518.00488.78243
May 10, 2024519.00521.98519.00521.97492.53136
May 9, 2024524.00524.00519.00519.00489.73244
May 8, 2024525.77525.85521.30521.30491.90174
May 7, 2024518.50526.33516.92521.26491.86152
May 6, 2024517.47523.00517.38518.50489.25236
May 3, 2024520.00523.44512.02517.47488.28530
May 2, 2024 3.45 Dividend
May 2, 2024521.56530.01516.20518.00488.78618
Apr 30, 2024524.46524.98520.01520.50487.89330
Apr 29, 2024520.07523.47518.50521.49488.81465
Apr 26, 2024523.01524.46521.81521.89489.19368
Apr 25, 2024522.55524.97520.50523.01490.24301
Apr 24, 2024522.00524.89522.00522.55489.81172
Apr 23, 2024526.30528.28522.00522.00489.29410
Apr 22, 2024528.50528.98526.30527.40494.35542
Apr 19, 2024528.91528.98528.00528.50495.38341
Apr 18, 2024529.00529.00528.00528.91495.77463
Apr 17, 2024528.71529.00527.50528.79495.66359
Apr 16, 2024527.50529.50527.29528.99495.84399
Apr 15, 2024529.26530.00526.25530.00496.79409
Apr 12, 2024527.75529.99527.49529.26496.10341
Apr 11, 2024528.00528.00527.61527.75494.68321
Apr 10, 2024528.00528.00526.05527.61494.551,043
Apr 9, 2024528.99529.79527.04528.46495.35382
Apr 8, 2024533.25533.26527.64527.64494.58379
Apr 5, 2024531.72533.24526.89530.00496.79397
Apr 4, 2024533.00533.25526.00531.72498.40354
Apr 3, 2024532.79537.50530.50533.26499.85420
Apr 2, 2024530.99530.99528.29530.50497.26409
Apr 1, 2024 3.45 Dividend
Apr 1, 2024530.35559.99526.00532.79499.41433
Mar 28, 2024529.87535.80526.39530.34493.88326
Mar 27, 2024530.24530.25526.34526.37490.18373
Mar 26, 2024539.96539.96526.25526.25490.07302
Mar 25, 2024532.60538.69528.90528.90492.53335
Mar 22, 2024531.50531.98528.90531.88495.31214
Mar 21, 2024528.90530.00528.90530.00493.56263
Mar 20, 2024527.90530.00527.56528.90492.53218
Mar 19, 2024528.24528.94527.90527.90491.60252
Mar 18, 2024531.99532.00527.50528.01491.71317
Mar 15, 2024527.30531.00526.00529.02492.65226
Mar 14, 2024527.10528.98527.00527.29491.04216
Mar 13, 2024526.04530.99526.00530.99494.48551
Mar 12, 2024530.02536.38526.00531.48494.94635
Mar 11, 2024533.65537.09530.01532.30495.70351
Mar 8, 2024530.07546.00530.00533.65496.96347
Mar 7, 2024539.14547.99530.00530.02493.58452
Mar 6, 2024531.96540.80531.88536.98500.06128
Mar 5, 2024538.00540.85527.52527.52491.25414
Mar 4, 2024547.78547.78536.99538.80501.75541
Mar 1, 2024 3.45 Dividend
Mar 1, 2024528.59558.97527.51558.96520.53691
Feb 29, 2024528.01546.03526.27527.52488.041,084
Feb 28, 2024528.33528.80527.00528.00488.48212
Feb 27, 2024526.99529.15526.00528.33488.79283
Feb 26, 2024527.86530.00526.00526.99487.55239
Feb 23, 2024527.96527.96526.51527.86488.35851
Feb 22, 2024528.94531.63527.55527.96488.44289
Feb 21, 2024529.00529.00527.77528.94489.35197
Feb 20, 2024527.68529.00527.66529.00489.41361
Feb 19, 2024528.99528.99527.00527.67488.18287
Feb 16, 2024527.39528.99526.00528.99489.40317
Feb 15, 2024525.66528.49525.65527.40487.93351
Feb 14, 2024525.50526.00525.48525.61486.27186
Feb 9, 2024527.39528.10525.00525.47486.14722
Feb 8, 2024527.97527.97525.00525.50486.17164
Feb 7, 2024525.00526.14524.70526.12486.74369
Feb 6, 2024525.12527.05524.83525.10485.80176
Feb 5, 2024525.00526.80525.00525.00485.71340
Feb 2, 2024525.00527.75523.82524.42485.17316
Feb 1, 2024 3.45 Dividend
Feb 1, 2024525.32528.49525.00525.00485.71505
Jan 31, 2024524.00527.00522.45525.00482.51419
Jan 30, 2024521.96522.50521.80522.48480.20246
Jan 29, 2024522.71524.00518.30522.68480.38382
Jan 26, 2024523.46523.49521.78522.71480.41406
Jan 25, 2024522.20523.70522.20522.55480.26195
Jan 24, 2024523.75523.79519.02522.20479.94267
Jan 23, 2024523.50523.79521.99523.75481.36272
Jan 22, 2024517.50522.00517.00522.00479.76378
Jan 19, 2024520.00520.00514.84517.50475.62355
Jan 18, 2024521.95523.80521.95522.79480.48512
Jan 17, 2024519.00522.49519.00521.95479.71264

Related Tickers

TRBL11.SA SDI Logística Rio - Fundo de Investimento Imobiliário - FII
61.00
-1.25%
 
GGRC11.SA Ggr Covipe Renda Fundo Investimento Imobiliario
9.16
-0.22%
 
BTLG11.SA BTG Pactual Logística Fundo de Investimento Imobiliário
91.65
-2.10%
 
STAG STAG Industrial, Inc.
33.95
-1.96%
 
PLD Prologis, Inc.
109.48
-1.31%