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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.56	1.33333333333	42	44.39	40.37	183	41.7639781	FU
4	-0.33	-0.769410118909	42.89	44.39	38.01	191	42.28497379	FU
12	-3.79	-8.17691477886	46.35	48.99	38.01	184	42.27671185	FU
26	-21.56	-33.6244541485	64.12	67.52	38.01	169	51.83273685	FU
52	-67.45	-61.3126079447	110.01	134.94	38.01	161	73.68867019	FU
156	-579.3	-93.1560158235	621.86	649.85	38.01	104	141.70949035	FU
260	-927.32	-95.6118282674	969.88	1000	38.01	144	453.69429128	FU

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731619800	42.1	-0.22	-0.52	42.33	42.33	41.39	202
1731533400	42.32	-0.1	-0.24	42.84	42.84	40.03	4
1731446940	42.42	2.4	6.00	40.43	42.42	40.43	5
1731360540	40.02	-1.97	-4.69	42	42	40.02	161
1731101400	41.99	1.91	4.77	41	41.99	40.08	150
1731014940	40.08	-2.92	-6.79	43.43	48.99	40.08	1303
1730928600	43	0.07	0.16	42.93	43	41.88	50
1730842200	42.93	-1.97	-4.39	42.49	42.93	42.48	75
1730755800	44.9	2.64	6.25	42.7	45	42.06	234
1730496600	42.26	-0.69	-1.61	42.5	42.95	42.26	678
1730410200	42.95	0.4	0.94	42.95	43.05	42.94	66
1730323800	42.55	1.05	2.53	41.91	42.55	41.9	512
1730237340	41.5	1.51	3.78	40.01	41.5	40	13
1730151000	39.99	-0.47	-1.16	40.45	40.46	39.99	54
1729891800	40.46	0.43	1.07	40.47	40.47	40.46	10
1729805400	40.03	-1.97	-4.69	41.17	47.9	40.03	520
1729719000	42	-2.7	-6.04	43.82	43.82	42	78
1729632600	44.7	-0.3	-0.67	45	45	44.7	16
1729546140	45	0	0.00	44.1	45	43.91	174
1729287000	45	0.04	0.09	44.96	45	44.96	58
1729200540	44.96	-0.03	-0.07	45	45	44.96	12
1729114140	44.99	1.49	3.43	43.5	44.99	43.5	34
1729027740	43.5	0.5	1.16	43.5	44.2	43.5	98
1728941340	43	0	0.00	43.01	43.01	43	30
1728682140	43	0	0.00	43	43	43	0
1728595740	43	-0.06	-0.14	43	43.59	41.06	244
1728509400	43.06	-1.48	-3.32	45.01	46.5	43.06	109
1728422940	44.54	-0.96	-2.11	45.5	45.88	44.53	199
1728336600	45.5	-0.85	-1.83	45.01	45.5	45	50
1728077400	46.35	0.14	0.30	46.35	46.36	44.76	403
1727991000	46.21	-4.14	-8.22	50.35	50.35	46.21	76
1727904540	50.35	-0.25	-0.49	50.35	50.35	48	171
1727818200	50.6	-6.9	-12.00	57	57	50.47	277
1727731800	57.5	0	0.00	57.5	57.5	57.1	52

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