São Paulo - Delayed Quote BRL

BB Renda de Papéis Imobiliários Fundo de Investimento Imobiliário - FII (RNDP11.SA)

0.0000

(-0.05%)

At close: March 28 at 4:40:32 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
May 2, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 30, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 29, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 28, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 25, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 24, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 23, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 22, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 17, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 16, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 15, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 14, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 11, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 10, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 9, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 8, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 7, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 4, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 3, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 2, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Apr 1, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Mar 31, 2025	40.5000	40.5000	40.5000	40.5000	40.5000	-
Mar 28, 2025	40.0000	40.5000	39.5100	40.5000	40.5000	367
Mar 27, 2025	39.9100	43.4400	39.5100	40.5200	40.5200	163
Mar 26, 2025	38.6700	42.9300	38.6500	39.5100	39.5100	642
Mar 25, 2025	37.4500	40.0000	37.4500	38.6500	38.6500	807
Mar 24, 2025	40.0000	42.3300	39.9800	42.2700	42.2700	101
Mar 21, 2025	39.9600	39.9600	39.0200	39.5000	39.5000	383
Mar 20, 2025	40.1500	44.3500	39.9600	39.9600	39.9600	496
Mar 19, 2025	39.8000	40.9800	39.5000	40.1500	40.1500	376
Mar 18, 2025	39.7100	41.0000	39.7100	39.7700	39.7700	83
Mar 17, 2025	39.5000	39.5100	37.4900	39.5100	39.5100	578
Mar 14, 2025	39.5000	39.5000	39.1600	39.1600	39.1600	117
Mar 13, 2025	39.4900	39.5000	39.0000	39.0000	39.0000	104
Mar 12, 2025	39.9200	39.9200	39.0000	39.0000	39.0000	423
Mar 11, 2025	38.9900	39.9900	38.9900	39.5200	39.5200	126
Mar 10, 2025	40.8900	40.8900	38.0000	39.5200	39.5200	156
Mar 7, 2025	39.6000	41.7900	38.9500	40.8900	40.8900	152
Mar 6, 2025	44.8700	44.8700	38.0100	39.2000	39.2000	323
Mar 5, 2025	0.69 Dividend
Mar 5, 2025	43.6100	45.7900	43.6100	44.8600	44.8600	60
Feb 28, 2025	44.4100	45.1900	43.4500	43.6100	42.9200	50
Feb 27, 2025	44.4500	45.6500	44.4000	44.4000	43.6975	2,182
Feb 26, 2025	45.0800	49.9800	42.0100	42.1700	41.5028	85
Feb 25, 2025	45.9900	46.0100	45.9800	46.0000	45.2722	228
Feb 24, 2025	44.7000	46.0000	43.3900	44.0000	43.3038	56
Feb 21, 2025	45.9900	46.0000	44.2500	44.2500	43.5499	30
Feb 20, 2025	44.2000	46.0000	44.2000	44.2000	43.5007	41
Feb 19, 2025	41.0000	44.2000	41.0000	44.2000	43.5007	27
Feb 18, 2025	43.9900	44.5000	43.9900	44.2000	43.5007	66
Feb 17, 2025	39.6200	41.0000	39.6200	41.0000	40.3513	84
Feb 14, 2025	41.4100	41.4100	38.7600	39.4200	38.7963	167
Feb 13, 2025	40.1000	41.0000	40.0000	41.0000	40.3513	218
Feb 12, 2025	39.1000	40.1000	37.8500	40.1000	39.4655	43
Feb 11, 2025	39.3900	40.0000	39.0000	39.1000	38.4814	272
Feb 10, 2025	38.8100	39.0000	38.8100	39.0000	38.3829	113
Feb 7, 2025	38.8700	38.8700	38.8000	38.8100	38.1959	26
Feb 6, 2025	39.1600	39.1600	38.8700	38.8700	38.2550	21
Feb 5, 2025	38.3700	39.4800	37.1600	38.8700	38.2550	489
Feb 4, 2025	37.1500	40.1300	37.1500	40.1200	39.4852	237
Feb 3, 2025	0.69 Dividend
Feb 3, 2025	40.1000	40.1000	37.0600	37.0600	36.4736	221
Jan 31, 2025	40.6400	41.0700	39.5100	39.5100	38.2058	76
Jan 30, 2025	41.0500	41.0600	38.7300	40.2300	38.9020	434
Jan 29, 2025	41.0600	41.0600	41.0600	41.0600	39.7046	30
Jan 28, 2025	39.9800	41.0600	39.9800	41.0600	39.7046	136
Jan 27, 2025	40.2700	40.2700	39.3000	39.9900	38.6699	81
Jan 24, 2025	40.0000	41.0600	38.0700	39.8700	38.5539	382
Jan 23, 2025	41.0600	41.0600	38.4800	40.0000	38.6796	241
Jan 22, 2025	37.5200	41.0700	37.5200	41.0600	39.7046	471
Jan 21, 2025	40.2300	40.2300	37.2500	37.2500	36.0204	98
Jan 20, 2025	41.0600	41.0600	38.5000	40.2500	38.9214	171
Jan 17, 2025	40.5000	40.5500	39.3600	39.8200	38.5056	128
Jan 16, 2025	40.2400	41.0700	39.8100	40.1000	38.7763	257
Jan 15, 2025	38.4700	41.0800	38.4700	41.0700	39.7143	78
Jan 14, 2025	38.7300	39.9000	37.1000	39.2600	37.9640	55
Jan 13, 2025	38.6000	42.0000	38.1800	38.7200	37.4419	385
Jan 10, 2025	39.9900	39.9900	38.1800	38.1800	36.9197	3,589
Jan 9, 2025	37.4700	39.9900	37.0600	39.9900	38.6699	1,372
Jan 8, 2025	39.0000	41.2200	37.0700	37.0800	35.8560	40
Jan 7, 2025	40.4000	40.4000	38.8000	39.0000	37.7126	115
Jan 6, 2025	41.8000	41.8000	37.0200	40.0000	38.6796	41
Jan 3, 2025	44.0600	45.2300	41.7500	41.8000	40.4202	211
Jan 2, 2025	14.093361 Dividend
Jan 2, 2025	45.3600	45.3600	38.5500	41.8000	40.4202	233
Dec 30, 2024	42.6100	51.0700	42.6100	48.5100	33.2806	77
Dec 27, 2024	44.3900	44.3900	42.5600	42.5600	29.1985	5
Dec 26, 2024	41.5800	42.5500	41.5800	42.5500	29.1917	98
Dec 23, 2024	41.6000	41.6000	41.5000	41.5800	28.5262	162
Dec 20, 2024	42.0000	42.0000	40.3700	41.6000	28.5399	288
Dec 19, 2024	44.0000	44.0000	40.0000	41.9900	28.8075	1,098
Dec 18, 2024	42.0300	44.0000	38.5000	44.0000	30.1864	331
Dec 17, 2024	39.1500	41.6100	39.1400	41.6100	28.5468	62
Dec 16, 2024	39.6200	39.6200	38.0100	39.1400	26.8522	64
Dec 13, 2024	41.2000	42.5100	39.2000	39.2200	26.9071	211
Dec 12, 2024	39.1300	42.2900	39.1000	42.2400	28.9790	99
Dec 11, 2024	43.2600	43.2600	39.1200	39.1200	26.8385	22
Dec 10, 2024	42.0300	42.9900	39.1200	42.8300	29.3838	44
Dec 9, 2024	43.1000	43.9900	42.5000	43.2500	29.6719	206
Dec 6, 2024	43.9900	43.9900	43.1000	43.1000	29.5690	21
Dec 5, 2024	43.9900	43.9900	43.9800	43.9900	30.1796	12
Dec 4, 2024	43.9800	43.9900	43.9800	43.9900	30.1796	40
Dec 3, 2024	42.3000	44.0000	42.0000	43.9900	30.1796	268
Dec 2, 2024	0.69 Dividend
Dec 2, 2024	42.6100	42.6100	41.6100	42.3000	29.0202	194
Nov 29, 2024	42.8900	43.3000	42.6000	43.3000	29.2328	214
Nov 28, 2024	42.6000	43.2800	42.6000	42.6000	28.7602	26
Nov 27, 2024	43.3000	43.3000	42.0000	42.0000	28.3552	179
Nov 26, 2024	42.1000	43.3000	41.8400	43.1000	29.0978	269
Nov 25, 2024	42.7800	42.7800	41.8400	41.8400	28.2472	21
Nov 22, 2024	40.3400	42.3500	40.0100	42.3500	28.5915	219
Nov 21, 2024	43.3000	43.3000	41.1400	41.1700	27.7948	80
Nov 19, 2024	45.9900	45.9900	43.2900	43.3000	29.2328	190
Nov 18, 2024	42.1000	42.1000	42.1000	42.1000	28.4227	-
Nov 14, 2024	42.3300	42.3300	41.3900	42.1000	28.4227	207
Nov 13, 2024	42.8400	42.8400	40.0300	42.3200	28.5712	4
Nov 12, 2024	40.4300	42.4200	40.4300	42.4200	28.6387	5
Nov 11, 2024	42.0000	42.0000	40.0200	40.0200	27.0184	161
Nov 8, 2024	41.0000	41.9900	40.0800	41.9900	28.3484	150
Nov 7, 2024	43.4300	48.9900	40.0800	40.0800	27.0589	1,303
Nov 6, 2024	42.9300	43.0000	41.8800	43.0000	29.0303	50
Nov 5, 2024	42.4900	42.9300	42.4800	42.9300	28.9830	75
Nov 4, 2024	42.7000	45.0000	42.0600	44.9000	30.3130	234
Nov 1, 2024	0.69 Dividend
Nov 1, 2024	42.5000	42.9500	42.2600	42.2600	28.5307	678
Oct 31, 2024	42.9500	43.0500	42.9400	42.9500	28.5307	513
Oct 30, 2024	41.9100	42.5500	41.9000	42.5500	28.2650	512
Oct 29, 2024	40.0100	41.5000	40.0000	41.5000	27.5675	13
Oct 28, 2024	40.4500	40.4600	39.9900	39.9900	26.5644	54
Oct 25, 2024	40.4700	40.4700	40.4600	40.4600	26.8767	10
Oct 24, 2024	41.1700	47.9000	40.0300	40.0300	26.5910	520
Oct 23, 2024	43.8200	43.8200	42.0300	42.0300	27.9196	178
Oct 22, 2024	45.0000	45.0000	44.7000	44.7000	29.6932	16
Oct 21, 2024	44.1000	45.0000	43.9100	45.0000	29.8925	174
Oct 18, 2024	44.9600	45.0000	44.9600	45.0000	29.8925	58
Oct 17, 2024	45.0000	45.0000	44.9600	44.9600	29.8659	12
Oct 16, 2024	43.5000	44.9900	43.5000	44.9900	29.8858	34
Oct 15, 2024	43.5000	44.2000	43.5000	43.5000	28.8961	98
Oct 14, 2024	43.0100	43.0100	43.0000	43.0000	28.5639	30
Oct 11, 2024	43.0000	43.0000	43.0000	43.0000	28.5639	-
Oct 10, 2024	43.0000	43.5900	41.0600	43.0000	28.5639	244
Oct 9, 2024	45.0100	46.5000	43.0600	43.0600	28.6038	109
Oct 8, 2024	45.7100	45.7100	44.5300	44.5400	29.5869	199
Oct 7, 2024	45.0100	45.5000	45.0000	45.5000	30.2246	50
Oct 4, 2024	46.3500	46.3600	44.7600	46.3500	30.7892	403
Oct 3, 2024	50.3500	50.3500	46.2100	46.2100	30.6962	76
Oct 2, 2024	50.3500	50.3500	48.0000	50.3500	33.4464	171
Oct 1, 2024	0.54 Dividend
Oct 1, 2024	57.0000	57.0000	50.4700	50.4700	33.5261	278
Sep 30, 2024	57.5000	57.5000	57.1000	57.5000	37.8372	54
Sep 27, 2024	57.5000	57.5000	57.5000	57.5000	37.8372	33
Sep 26, 2024	57.8000	57.8000	57.5000	57.5000	37.8372	123
Sep 25, 2024	58.9900	58.9900	57.8300	57.8300	38.0544	122
Sep 24, 2024	58.6600	59.0600	58.6600	59.0600	38.8638	66
Sep 23, 2024	58.5800	58.6600	57.8600	58.6600	38.6005	387
Sep 20, 2024	58.6000	58.6300	57.7600	57.7600	38.0083	25
Sep 19, 2024	58.1100	58.1100	57.7500	58.0000	38.1662	200
Sep 18, 2024	57.8000	58.1100	57.8000	58.1100	38.2386	47
Sep 17, 2024	60.0000	60.0000	58.2600	58.4000	38.4295	49
Sep 16, 2024	58.6000	60.0000	58.6000	60.0000	39.4823	403
Sep 13, 2024	58.4200	59.3900	57.8100	58.0100	38.1728	2,081
Sep 12, 2024	57.0100	57.0300	57.0000	57.0300	37.5279	1,505
Sep 11, 2024	57.0000	57.0200	57.0000	57.0200	37.5214	39
Sep 10, 2024	58.0800	59.8000	58.0800	58.1000	38.2320	87
Sep 9, 2024	59.3000	60.0000	57.3400	58.0800	38.2189	23
Sep 6, 2024	60.7600	60.7600	59.0800	59.0800	38.8769	190
Sep 5, 2024	59.7900	60.0700	59.7900	59.8200	39.3639	237
Sep 4, 2024	59.7800	61.3000	59.7800	59.7800	39.3375	113
Sep 3, 2024	61.0000	61.0000	61.0000	61.0000	40.1404	33
Sep 2, 2024	0.54 Dividend
Sep 2, 2024	62.4400	62.4400	60.0600	60.0700	39.5284	199
Aug 30, 2024	62.8500	62.8500	61.8200	61.8200	40.3246	53
Aug 29, 2024	62.0100	62.8600	61.9100	62.8600	41.0030	27
Aug 28, 2024	63.5100	63.5300	62.0100	62.0100	40.4485	62
Aug 27, 2024	63.4900	63.5400	63.4900	63.5300	41.4400	14
Aug 26, 2024	61.4000	63.5600	61.1800	63.0000	41.0943	28
Aug 23, 2024	61.0000	61.9000	61.0000	61.8900	40.3703	62
Aug 22, 2024	61.6400	61.6400	61.0000	61.0000	39.7897	19
Aug 21, 2024	62.1500	62.1500	60.0000	60.4200	39.4114	253
Aug 20, 2024	62.0900	62.1000	62.0900	62.1000	40.5073	19
Aug 19, 2024	61.0100	62.1700	60.5000	62.1000	40.5073	101
Aug 16, 2024	62.0000	62.6000	62.0000	62.6000	40.8334	10
Aug 15, 2024	62.9600	63.5600	62.0000	62.0000	40.4420	48
Aug 14, 2024	62.2600	62.9600	61.0000	62.9600	41.0682	164
Aug 13, 2024	62.6800	63.6400	62.6800	63.5100	41.4270	116
Aug 12, 2024	61.7600	63.9600	61.7600	63.9600	41.7205	33
Aug 9, 2024	64.0100	64.0200	63.0300	63.0300	41.1139	43
Aug 8, 2024	64.7200	64.7200	63.5200	64.0200	41.7596	80
Aug 7, 2024	65.4000	65.4900	64.6900	64.7200	42.2163	57
Aug 6, 2024	64.1200	65.7000	64.0000	65.4900	42.7185	36
Aug 5, 2024	62.5400	64.1100	60.7500	63.5000	41.4205	62
Aug 2, 2024	62.5400	62.5400	60.8000	62.5400	40.7943	88
Aug 1, 2024	0.54 Dividend
Aug 1, 2024	65.7000	65.7000	59.6000	62.5600	40.8073	177
Jul 31, 2024	64.7500	65.2900	64.0700	65.2900	42.2358	17
Jul 30, 2024	64.1100	64.1100	64.1100	64.1100	41.4725	1
Jul 29, 2024	65.7000	65.7000	64.0500	64.1000	41.4660	265
Jul 26, 2024	65.0200	65.7000	65.0200	65.7000	42.5010	388
Jul 25, 2024	62.5800	63.3900	62.5800	63.3900	41.0067	37
Jul 24, 2024	63.0000	63.3900	62.8100	63.3900	41.0067	19
Jul 23, 2024	63.0000	64.0100	60.0000	64.0100	41.4078	87
Jul 22, 2024	63.0000	63.0000	62.2400	62.2500	40.2693	75
Jul 19, 2024	64.0000	64.0100	63.0000	63.0000	40.7544	162
Jul 18, 2024	65.7000	65.7100	65.7000	65.7100	42.5075	13
Jul 17, 2024	65.8900	65.8900	64.5100	64.5100	41.7312	69
Jul 16, 2024	66.6200	67.4800	65.8900	65.8900	42.6240	142
Jul 15, 2024	66.5200	66.7900	65.9800	66.6200	43.0962	39
Jul 12, 2024	66.9300	66.9300	66.0000	66.5300	43.0380	142
Jul 11, 2024	65.4000	67.4900	65.4000	66.7900	43.2062	130
Jul 10, 2024	65.8000	67.4900	65.0200	66.7400	43.1738	625
Jul 9, 2024	64.2700	65.9500	64.2700	65.0200	42.0612	28
Jul 8, 2024	66.2700	66.2700	63.3000	64.1400	41.4919	85
Jul 5, 2024	65.0100	66.1500	65.0000	65.2200	42.1905	192
Jul 4, 2024	63.3900	67.5200	63.3900	67.4900	43.6590	51
Jul 3, 2024	63.3000	65.0800	63.0400	63.3800	41.0003	56
Jul 2, 2024	64.9300	65.2500	63.3600	63.3600	40.9873	45
Jul 1, 2024	0.54 Dividend
Jul 1, 2024	63.0300	65.8400	63.0300	64.9500	42.0159	140
Jun 28, 2024	66.5800	66.6600	66.5800	66.5900	42.7275	26
Jun 27, 2024	64.1200	65.0000	63.0000	63.0000	40.4239	312
Jun 26, 2024	66.3700	66.3700	63.5100	64.1100	41.1362	56
Jun 25, 2024	67.9000	68.7100	67.8000	68.7100	44.0878	31
Jun 24, 2024	67.4800	67.9100	67.4800	67.9000	43.5680	39
Jun 21, 2024	66.7000	68.0100	66.7000	68.0100	43.6386	29
Jun 20, 2024	69.1000	69.1000	66.5900	66.5900	42.7275	126
Jun 19, 2024	68.6900	68.7000	68.4900	68.4900	43.9466	40
Jun 18, 2024	63.5200	69.0900	63.5000	68.6900	44.0749	112
Jun 17, 2024	63.5300	63.5600	63.5200	63.5200	40.7576	66
Jun 14, 2024	63.5100	63.8300	63.5100	63.5200	40.7576	57
Jun 13, 2024	63.5100	63.5300	63.5100	63.5100	40.7512	45
Jun 12, 2024	63.8000	64.1100	63.8000	64.1100	41.1362	141
Jun 11, 2024	64.6400	64.6400	63.7900	63.8000	40.9373	514
Jun 10, 2024	69.1000	69.1000	63.7600	63.7900	40.9308	107
Jun 7, 2024	66.0000	69.0900	65.9900	69.0900	44.3316	210
Jun 6, 2024	61.9700	66.7900	61.9700	65.9900	42.3425	148
Jun 5, 2024	60.2700	61.9800	59.5000	61.9800	39.7695	145
Jun 4, 2024	59.7800	62.0000	59.7800	60.2700	38.6722	273
Jun 3, 2024	0.54 Dividend
Jun 3, 2024	64.3400	64.3400	58.5600	61.0000	39.1406	393
May 31, 2024	66.2000	66.2000	61.0000	64.8800	41.2837	138
May 29, 2024	67.0000	67.0000	66.2000	66.2000	42.1237	134
May 28, 2024	70.9000	70.9900	66.1600	66.1600	42.0982	1,310
May 27, 2024	70.5600	71.0000	70.0000	70.9000	45.1143	465
May 24, 2024	72.9900	76.0000	72.0000	72.0000	45.8143	53
May 23, 2024	78.9500	79.0000	74.4800	74.4800	47.3923	68
May 22, 2024	78.8100	78.8100	71.5400	71.5400	45.5216	284
May 21, 2024	78.9300	78.9300	78.7600	78.9100	50.2112	43
May 20, 2024	79.9400	79.9400	78.7600	78.7600	50.1157	56
May 17, 2024	76.2900	78.8000	76.2900	78.8000	50.1412	27
May 16, 2024	80.1600	81.1200	80.0000	80.0000	50.9047	8
May 15, 2024	75.2500	80.0000	75.2500	80.0000	50.9047	12
May 14, 2024	81.0000	85.8000	77.0000	79.4200	50.5357	353
May 13, 2024	81.0100	81.0100	79.5000	79.5000	50.5866	145
May 10, 2024	84.0800	84.0800	80.0000	81.0100	51.5474	179
May 9, 2024	87.0000	87.0000	84.0000	85.8000	54.5953	26
May 8, 2024	87.9900	87.9900	87.9900	87.9900	55.9889	19
May 7, 2024	88.0000	88.0000	87.9900	87.9900	55.9889	12
May 6, 2024	88.5000	88.9000	81.8100	88.0000	55.9952	191

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BB Renda de Papéis Imobiliários Fundo de Investimento Imobiliário - FII (RNDP11.SA)