BB Renda Papeis Imobiliarios Fundo Invest Imobiliario FII (RNDP11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.27 | -6.41912206855 | 66.52 | 67.48 | 62.24 | 85 | 64.62583529 | FU |
| 4 | -5.23 | -7.75044457617 | 67.48 | 68.71 | 62.24 | 119 | 65.36545531 | FU |
| 12 | -28.32 | -31.2686319974 | 90.57 | 94.17 | 58.56 | 146 | 68.75441499 | FU |
| 26 | -59.55 | -48.8916256158 | 121.8 | 126.98 | 58.56 | 142 | 90.85399255 | FU |
| 52 | -51.36 | -45.2072880908 | 113.61 | 164.8 | 58.56 | 126 | 104.41814993 | FU |
| 156 | -646.69 | -91.2192851299 | 708.94 | 844.66 | 58.56 | 162 | 428.24101616 | FU |
| 260 | -872.74 | -93.3421747826 | 934.99 | 1000 | 58.56 | 147 | 559.91842317 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 62.25 | -0.75 | -1.19 | 63 | 63 | 62.24 | 71 |
| 1721424600 | 63 | -2.71 | -4.12 | 64 | 64.01 | 63 | 162 |
| 1721338200 | 65.709999 | 1.2 | 1.86 | 65.7 | 65.709999 | 65.7 | 13 |
| 1721251800 | 64.51 | -1.38 | -2.09 | 65.76 | 65.84 | 64.51 | 69 |
| 1721165340 | 65.89 | -0.73 | -1.10 | 66.62 | 67.48 | 65.89 | 142 |
| 1721079000 | 66.62 | 0.09 | 0.14 | 66.519999 | 66.79 | 65.98 | 39 |
| 1720819800 | 66.53 | -0.26 | -0.39 | 66.93 | 66.93 | 66 | 142 |
| 1720733400 | 66.79 | 0.05 | 0.07 | 65.4 | 67.49 | 65.4 | 130 |
| 1720647000 | 66.739999 | 1.72 | 2.65 | 65.8 | 67.49 | 65.019999 | 625 |
| 1720560540 | 65.019999 | 0.88 | 1.37 | 64.269999 | 65.95 | 64.269999 | 28 |
| 1720474200 | 64.14 | -1.08 | -1.66 | 66.269999 | 66.269999 | 63.3 | 85 |
| 1720215000 | 65.22 | -2.27 | -3.36 | 65.01 | 66.15 | 65 | 192 |
| 1720128540 | 67.49 | 4.11 | 6.48 | 63.39 | 67.52 | 63.39 | 51 |
| 1720042200 | 63.38 | 0.02 | 0.03 | 63.3 | 65.08 | 63.04 | 56 |
| 1719955800 | 63.36 | -1.59 | -2.45 | 64.93 | 65.25 | 63.36 | 45 |
| 1719869400 | 64.95 | -0.55 | -0.84 | 63.03 | 65.84 | 63.03 | 140 |
| 1719610200 | 65.5 | 2.5 | 3.97 | 66.58 | 66.66 | 65.5 | 26 |
| 1719523800 | 63 | -1.11 | -1.73 | 64.12 | 65 | 63 | 312 |
| 1719437400 | 64.11 | -4.6 | -6.69 | 66.37 | 66.37 | 63.51 | 56 |
| 1719351000 | 68.71 | 0.81 | 1.19 | 67.9 | 68.71 | 67.8 | 31 |
| 1719264600 | 67.9 | -0.11 | -0.16 | 67.48 | 67.91 | 67.48 | 39 |
| 1719005400 | 68.01 | 1.42 | 2.13 | 66.7 | 68.01 | 66.7 | 29 |
| 1718918940 | 66.59 | -1.9 | -2.77 | 69.1 | 69.1 | 66.59 | 126 |
| 1718832540 | 68.49 | -0.2 | -0.29 | 68.69 | 68.7 | 68.49 | 40 |
| 1718746200 | 68.69 | 5.17 | 8.14 | 63.52 | 69.09 | 63.5 | 112 |
| 1718659800 | 63.52 | 0 | 0.00 | 63.53 | 63.56 | 63.52 | 66 |
| 1718400600 | 63.52 | 0.01 | 0.02 | 63.51 | 63.83 | 63.51 | 57 |
| 1718314200 | 63.51 | -0.6 | -0.94 | 63.51 | 63.53 | 63.51 | 45 |
| 1718227800 | 64.11 | 0.31 | 0.49 | 63.8 | 64.11 | 63.8 | 141 |
| 1718141400 | 63.8 | 0.01 | 0.02 | 64.64 | 64.64 | 63.79 | 514 |
| 1718055000 | 63.79 | -5.3 | -7.67 | 69.1 | 69.1 | 63.76 | 107 |
| 1717795800 | 69.09 | 3.1 | 4.70 | 66 | 69.09 | 65.989999 | 210 |
| 1717709400 | 65.989999 | 4.01 | 6.47 | 61.97 | 66.79 | 61.97 | 148 |
| 1717622940 | 61.98 | 1.97 | 3.28 | 60.27 | 61.98 | 59.5 | 143 |
| 1717536600 | 60.01 | -0.99 | -1.62 | 59.78 | 62 | 59.78 | 189 |
| 1717450200 | 61 | -3.88 | -5.98 | 64.34 | 64.34 | 58.56 | 393 |
| 1717191000 | 64.879999 | -1.32 | -1.99 | 66.2 | 66.2 | 61 | 138 |
| 1717018140 | 66.2 | -0.3 | -0.45 | 67 | 67 | 66.2 | 124 |
| 1716931740 | 66.5 | -4.4 | -6.21 | 70.9 | 70.99 | 66.16 | 1309 |
| 1716845340 | 70.9 | -1.1 | -1.53 | 70.56 | 71 | 70 | 465 |
| 1716586200 | 72 | -2.48 | -3.33 | 72.99 | 76 | 72 | 53 |
| 1716499800 | 74.48 | 2.94 | 4.11 | 78.95 | 79 | 74.48 | 68 |
| 1716413340 | 71.54 | -7.37 | -9.34 | 78.81 | 78.81 | 71.54 | 284 |
| 1716327000 | 78.91 | 0.15 | 0.19 | 78.93 | 78.93 | 78.76 | 43 |
| 1716240600 | 78.76 | -0.04 | -0.05 | 79.94 | 79.94 | 78.76 | 56 |
| 1715981400 | 78.8 | -1.2 | -1.50 | 76.29 | 78.8 | 76.29 | 27 |
| 1715895000 | 80 | 0 | 0.00 | 80.16 | 81.12 | 80 | 8 |
| 1715808600 | 80 | 0.58 | 0.73 | 75.25 | 80 | 75.25 | 12 |
| 1715722200 | 79.42 | -1.57 | -1.94 | 81 | 85.8 | 77 | 353 |
| 1715635800 | 80.99 | -0.02 | -0.02 | 81.01 | 81.01 | 78.11 | 76 |
| 1715376600 | 81.01 | -4.79 | -5.58 | 84.08 | 84.08 | 80 | 179 |
| 1715290140 | 85.8 | -2.19 | -2.49 | 87 | 87 | 84 | 26 |
| 1715203800 | 87.99 | 0 | 0.00 | 87.99 | 87.99 | 87.99 | 19 |
| 1715117400 | 87.99 | -0.01 | -0.01 | 88 | 88 | 87.99 | 12 |
| 1715031000 | 88 | -1.1 | -1.23 | 88.5 | 88.9 | 81.81 | 191 |
| 1714771800 | 89.1 | 1.1 | 1.25 | 88.05 | 89.1 | 88.05 | 20 |
| 1714685400 | 88 | -5.98 | -6.36 | 94.17 | 94.17 | 87.02 | 188 |
| 1714512600 | 93.98 | 0.18 | 0.19 | 93.8 | 93.99 | 92.44 | 39 |
| 1714426200 | 93.8 | 3.23 | 3.57 | 90.57 | 93.8 | 90.55 | 94 |
| 1714167000 | 90.57 | -3.22 | -3.43 | 93.79 | 96.82 | 90.56 | 97 |
| 1714080540 | 93.79 | 0 | 0.00 | 93 | 93.79 | 92 | 28 |
| 1713994200 | 93.79 | -1.11 | -1.17 | 94.9 | 95.8 | 90.66 | 32 |
| 1713907800 | 94.9 | 0.42 | 0.44 | 96.83 | 96.83 | 92 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Shyft [ Wrapped ] (SHFTBTC).](/common/images/company/COIN_SHFTUSD.png){kind=small}