B3 · BIPD11 · stock

Brio Real Estate IV - Fundo De Investimento Imobiliario - Fund (BIPD11) stock price history

Every B3 trading session of Brio Real Estate IV - Fundo De Investimento Imobiliario - Fund from Sep 18, 2023 to Sep 27, 2026: 756 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BIPD11 data, free keyYear by year table

BIPD11 adjusted close, 2023 to 2026

BIPD11Brio Real Estate IV - Fundo De
R$989.33+2.5% over one year
202420252026
R$989.33
All time high, 2026
R$989.33
52 week high, R$989.33 low
756
Daily sessions since 2023

Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.

BIPD11 key facts

  • Brio Real Estate IV - Fundo De Investimento Imobiliario - Fund (BIPD11) closed at R$989.33 on Sep 27, 2026 on B3.
  • BIPD11's all time high close is R$989.33, set on Aug 7, 2026; its all time low close is R$841.24 on Jan 30, 2024.
  • BIPD11's 52 week range is R$989.33 to R$989.33.
  • BIPD11 returned +2.5% over the year to Sep 27, 2026.
  • Since Sep 18, 2023 BIPD11 returned +16%, +5.1% a year compounded.
  • BIPD11's deepest drawdown was -1.2% from Jan 10, 2024 to Jan 30, 2024.
  • DataCedar holds 756 daily sessions of BIPD11 history from Sep 18, 2023, adjusted for splits and dividends, served by the API under a key.

BIPD11 price chart, 2023 to 2026

BIPD11 adjusted close, Sep 18, 2023 to Sep 27, 2026R$841.24R$890.60R$939.97R$989.332023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BIPD11 returns

Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+0.3%
6 months+1.4%
Year to date+2.5%
1 year+2.5%
3 years+16.2%
5 yearsn/a
10 yearsn/a
Since Sep 18, 2023+16.2%
Compound annual growth, 3.0 years+5.1%

BIPD11 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
R$989.33 on Aug 7, 2026
All time low close
R$841.24 on Jan 30, 2024
52 week high
R$989.33 on Aug 7, 2026
52 week low
R$989.33 on Sep 27, 2026
Deepest drawdown
-1.2% from Jan 10, 2024 to Jan 30, 2024, recovered May 8, 2024
Best single session
+8.0% on May 8, 2024
Worst single session
-1.1% on Jan 11, 2024
Volatility, 1 year annualised
2.2%
Sessions closing higher, 1 year
2%
Best calendar year
2024, +7%
Worst calendar year
2025, +6%

BIPD11 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Sep 18, 2023; 2026 runs to Sep 27, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$965.09R$989.33R$965.09R$989.33+2.5%1.7K185
2025R$908.41R$965.67R$908.41R$965.09+6.2%1.2K250
2024R$851.31R$908.41R$841.24R$908.41+6.7%192251
2023R$851.31R$851.31R$851.31R$851.31n/a170

BIPD11 monthly closes, last 12 months

MonthMonth end closeChange
September 2026R$989.330.0%
August 2026R$989.33+0.3%
July 2026R$986.480.0%
June 2026R$986.48+1.1%
May 2026R$975.710.0%
April 2026R$975.710.0%
March 2026R$975.710.0%
February 2026R$975.710.0%
January 2026R$975.71+1.1%
December 2025R$965.09+1.0%
November 2025R$955.36-1.1%
October 2025R$965.670.0%

About the BIPD11 data

Daily bars. 756 sessions from Sep 18, 2023 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.

Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 18, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BIPD11/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on B3

  • BIIB34 Biogen Inc.
  • BILB34 Banco Bilbao Vizcaya Argentaria, S.A.
  • BIME11 Brio Multiestrategia - Fundo De Investimento Imobiliario
  • BIOM3 Biomm S.A.
  • BIPE11 Brio Real Estate V - Fundo De Investimento Imobiliario
  • BKNG34 Booking Holdings Inc.
  • BLAK34 BlackRock, Inc.
  • BLAU3 Blau Farmacêutica S.A.

Common questions

BIPD11 share price history

Start with any symbol.

Start free