Mercado fechará em 4 h 31 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
114,00+0,10 (+0,09%)
A partir de 12:12PM BRT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024112,51114,00112,51114,00114,0028
27 de mar. de 2024114,00114,00113,62113,90113,9059
26 de mar. de 2024113,87114,50113,03114,00114,00103
25 de mar. de 2024113,87113,87112,15113,87113,87192
22 de mar. de 2024114,54116,71113,85113,87113,87126
21 de mar. de 2024112,00114,59112,00114,54114,5450
20 de mar. de 2024113,59117,49113,00113,00113,00175
19 de mar. de 2024113,57113,60112,50112,50112,50227
18 de mar. de 2024113,50113,60112,50113,57113,57208
15 de mar. de 2024113,60113,60113,10113,50113,5069
14 de mar. de 2024113,59113,60113,18113,50113,5096
13 de mar. de 2024113,36113,60113,00113,00113,0069
12 de mar. de 2024113,60113,60110,02113,35113,3587
11 de mar. de 2024112,24113,60111,89113,60113,60332
08 de mar. de 2024113,60113,60111,50113,20113,20282
07 de mar. de 2024111,51113,60111,51113,60113,60688
06 de mar. de 2024110,00111,60110,00111,51111,51178
05 de mar. de 2024114,97117,99110,00110,00110,00231
04 de mar. de 2024113,05113,05110,00112,29112,29153
01 de mar. de 2024108,11115,98102,00113,05113,05355
01 de mar. de 202417.873825 Dividendo
29 de fev. de 2024110,08114,00108,07113,9996,12118
28 de fev. de 2024109,51111,02108,05108,0591,11108
27 de fev. de 2024112,00112,14109,51109,5192,3453
26 de fev. de 2024112,01112,01107,99110,4593,13202
23 de fev. de 2024117,22117,99113,35114,5096,5582
22 de fev. de 2024113,02113,33113,02113,3395,5625
21 de fev. de 2024113,01114,00112,16114,0096,1275
20 de fev. de 2024114,50114,50108,50113,0195,2990
19 de fev. de 2024114,00114,51112,19114,5096,55184
16 de fev. de 2024114,74114,74114,00114,0096,1222
15 de fev. de 2024114,94114,94110,36110,4493,1218
14 de fev. de 2024110,00113,00108,00113,0095,2858
09 de fev. de 2024113,35113,50110,00110,0092,7554
08 de fev. de 2024115,00126,98110,01113,3695,5876
07 de fev. de 2024115,00115,00113,55115,0096,9733
06 de fev. de 2024116,38118,36113,00114,0096,1249
05 de fev. de 2024112,00120,00112,00116,3898,13404
02 de fev. de 2024116,99121,99112,01112,0194,4583
01 de fev. de 2024117,91117,94101,43110,9993,59259
01 de fev. de 20240.83 Dividendo
31 de jan. de 2024122,00124,95117,90117,9098,71185
30 de jan. de 2024124,00124,95118,31118,3199,06440
29 de jan. de 2024124,94124,95117,81124,79104,4887
26 de jan. de 2024124,95124,95120,00124,49104,23170
25 de jan. de 2024124,94124,95123,50124,95104,62116
24 de jan. de 2024124,95124,95123,45123,45103,3677
23 de jan. de 2024117,39124,95117,39124,95104,62146
22 de jan. de 2024121,80121,89115,93117,3998,2960
19 de jan. de 2024119,00122,50115,80115,8096,9541
18 de jan. de 2024132,15134,37118,12118,1298,90239
17 de jan. de 2024122,66134,94115,64134,85112,9075
16 de jan. de 2024119,79122,66116,40118,6099,3058
15 de jan. de 2024115,00122,00111,02115,0096,29126
12 de jan. de 2024115,05115,34111,02115,0096,2949
11 de jan. de 2024115,27115,27112,00114,0095,45162
10 de jan. de 2024119,89119,90113,00113,0094,61371
09 de jan. de 2024119,98119,98113,00113,1194,7043
08 de jan. de 2024111,97117,75110,00111,9093,69179
05 de jan. de 2024109,17119,93109,02109,7791,91537
04 de jan. de 2024109,01127,68107,50126,00105,50360
03 de jan. de 2024112,21112,96106,87106,8789,48501
02 de jan. de 2024116,08117,47106,08110,0092,10214
02 de jan. de 202411.599618 Dividendo
28 de dez. de 2023120,79120,89113,15113,8085,57440
27 de dez. de 2023110,01117,98110,01117,0087,9767
26 de dez. de 2023118,25118,80110,00110,0182,72747
22 de dez. de 2023117,05118,25110,00118,2588,9174
21 de dez. de 2023118,29118,29108,00114,7886,31224
20 de dez. de 2023118,29118,29110,98118,2088,8870
19 de dez. de 2023107,00118,28106,95118,0088,73225
18 de dez. de 2023107,00107,00106,98107,0080,46141
15 de dez. de 2023107,00107,00106,00106,9880,4497
14 de dez. de 2023107,00107,00103,00105,0078,95483
13 de dez. de 2023103,00107,00103,00107,0080,46212
12 de dez. de 2023104,50107,00104,16104,1778,33208
11 de dez. de 2023106,98106,99102,77104,9978,9433
08 de dez. de 2023106,99107,00104,79104,7978,79151
07 de dez. de 2023103,53107,00101,96104,9078,8882
06 de dez. de 2023101,00106,98100,60103,5377,8587
05 de dez. de 2023102,00107,0099,21100,5075,57232
04 de dez. de 2023106,97106,99101,01102,0076,70224
01 de dez. de 202375,02108,0075,0297,0072,94320
01 de dez. de 202366.6698 Dividendo
30 de nov. de 2023112,55129,30112,55129,3047,09293
29 de nov. de 2023112,88113,70112,88113,7041,4133
28 de nov. de 2023118,76118,76116,50116,5042,4396
27 de nov. de 2023121,00121,00118,97118,9743,3325
24 de nov. de 2023117,04120,44117,03120,4443,8715
23 de nov. de 2023120,80120,84117,02117,0242,6248
22 de nov. de 2023128,00128,00118,99121,9044,40171
21 de nov. de 2023122,01128,94122,01128,2446,71134
20 de nov. de 2023122,01122,01122,01122,0144,44-
17 de nov. de 2023123,22123,22119,80122,0144,44313
16 de nov. de 2023127,00127,00123,51124,5045,3418
14 de nov. de 2023128,33128,33126,18127,0046,2630
13 de nov. de 2023127,21130,90124,01126,8146,19122
10 de nov. de 2023129,98129,98125,51127,2046,3374
09 de nov. de 2023129,01132,93123,04131,4647,8885
08 de nov. de 2023130,21132,99129,01129,0547,0019
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...