BB Renda Papeis Imobiliarios Fundo Invest Imobiliario FII Historical Data - RNDP11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.19	5.64287554754	38.81	41.41	37.85	163	39.71419434	FU
4	-0.06	-0.14612761812	41.06	41.41	37.06	182	39.56609375	FU
12	-1.78	-4.1608228144	42.78	51.07	37.02	254	40.13510486	FU
26	-20.01	-32.7979019833	61.01	63.56	37.02	224	45.27114863	FU
52	-73	-64.0350877193	114	117.99	37.02	179	60.4195754	FU
156	-563	-93.2119205298	604	640	37.02	117	125.12514028	FU
260	-958	-95.8958958959	999	999.99	37.02	150	417.90379809	FU

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739827800	41	1.58	4.01	39.62	41	39.62	84
1739568600	39.42	-1.58	-3.85	41.41	41.41	38.76	167
1739482140	41	0.9	2.24	40.1	41	40	218
1739395740	40.1	1	2.56	39.1	40.1	37.85	43
1739309400	39.1	0.1	0.26	39.39	40	39	272
1739222940	39	0.19	0.49	38.81	39	38.81	113
1738963800	38.81	-0.06	-0.15	38.87	38.87	38.8	26
1738877340	38.87	0	0.00	39.16	39.16	38.87	21
1738790940	38.87	-1.25	-3.12	38.37	39.48	37.16	489
1738704600	40.12	3.06	8.26	37.15	40.13	37.15	237
1738618200	37.06	-2.45	-6.20	40.1	40.1	37.06	221
1738358940	39.51	-0.72	-1.79	40.64	41.07	39.51	76
1738272540	40.23	-0.83	-2.02	41.05	41.06	38.73	434
1738186200	41.06	0	0.00	41.06	41.06	41.06	30
1738099740	41.06	1.07	2.68	39.98	41.06	39.98	136
1738013340	39.99	0.12	0.30	40.27	40.27	39.3	81
1737754200	39.87	-0.13	-0.33	40	41.06	38.07	382
1737667740	40	-1.06	-2.58	41.06	41.06	38.48	241
1737581400	41.06	3.81	10.23	37.52	41.07	37.52	471
1737495000	37.25	-3	-7.45	40.23	40.23	37.25	98
1737408600	40.25	0.43	1.08	41.06	41.06	38.5	171
1737149400	39.82	-0.28	-0.70	40.5	40.55	39.36	128
1737062940	40.1	-0.97	-2.36	40.24	41.07	39.81	257
1736976540	41.07	1.81	4.61	38.47	41.08	38.47	78
1736890140	39.26	0.54	1.39	38.73	39.9	37.1	55
1736803740	38.72	0.54	1.41	38.6	42	38.18	385
1736544540	38.18	-1.81	-4.53	39.99	39.99	38.18	3589
1736458140	39.99	2.91	7.85	37.47	39.99	37.06	1372
1736371740	37.08	-1.92	-4.92	39	41.22	37.07	40
1736285400	39	-1	-2.50	40.4	40.4	38.8	115
1736198940	40	-1.8	-4.31	41.8	41.8	37.02	41
1735939740	41.8	0	0.00	44.06	45.23	41.75	211
1735853400	41.8	-6.71	-13.83	45.36	45.36	38.55	233
1735594200	48.51	5.95	13.98	42.61	51.07	42.61	77
1735334940	42.56	0.01	0.02	44.39	44.39	42.56	5
1735248540	42.55	0.97	2.33	41.58	42.55	41.58	98
1734989340	41.58	-0.02	-0.05	41.6	41.6	41.5	162
1734730200	41.6	-0.39	-0.93	42	42	40.37	288
1734643800	41.99	-2.01	-4.57	44	44	40	1098
1734557400	44	2.39	5.74	42.03	44	38.5	331
1734470940	41.61	2.47	6.31	39.15	41.61	39.14	62
1734384540	39.14	-0.08	-0.20	39.62	39.62	38.01	64
1734125340	39.22	-3.02	-7.15	41.2	42.51	39.2	211
1734039000	42.24	3.12	7.98	39.13	42.29	39.1	99
1733952540	39.12	-3.71	-8.66	43.26	43.26	39.12	22
1733866140	42.83	-0.42	-0.97	42.03	42.99	39.12	44
1733779740	43.25	0.15	0.35	43.1	43.99	42.5	206
1733520600	43.1	-0.89	-2.02	43.99	43.99	43.1	21
1733434200	43.99	0	0.00	43.99	43.99	43.98	12
1733347800	43.99	0	0.00	43.98	43.99	43.98	40
1733261340	43.99	1.69	4.00	42.3	44	42	268
1733174940	42.3	-1	-2.31	42.61	42.61	41.61	194
1732915740	43.3	0.7	1.64	42.89	43.3	42.6	214
1732829400	42.6	0.6	1.43	42.6	43.28	42.6	26
1732743000	42	-1.1	-2.55	43.3	43.3	42	179
1732656600	43.1	1.26	3.01	42.1	43.3	41.84	269
1732570140	41.84	-0.51	-1.20	42.78	42.78	41.84	21
1732310940	42.35	1.18	2.87	40.34	42.35	40.01	219
1732224600	41.17	-2.13	-4.92	43.3	43.3	41.14	80
1732051800	43.3	1.2	2.85	45.99	45.99	43.29	190
1731965400	42.1	0	0.00	42.1	42.1	42.1	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

BB Renda Papeis Imobiliarios Fundo Invest Imobiliario FII (RNDP11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

BB Renda Papeis Imobiliarios Fundo Invest Imobiliario FII (RNDP11) Historical

BB Renda Papeis Imobiliarios Fundo Invest Imobiliario FII (RNDP11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free