B3 · BRIP11 · stock
Brio Real Estate III - Fundo De Investimento Imobiliario (BRIP11) stock price history
Every B3 trading session of Brio Real Estate III - Fundo De Investimento Imobiliario from Apr 19, 2022 to Nov 12, 2026: 1,031 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRIP11 adjusted close, 2022 to 2026
- R$490.83
- All time high, 2025
- R$429.97
- 52 week high, R$253.11 low
- 1,031
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BRIP11 key facts
- Brio Real Estate III - Fundo De Investimento Imobiliario (BRIP11) closed at R$361.01 on Nov 12, 2026 on B3.
- BRIP11's all time high close is R$490.83, set on Oct 7, 2025; its all time low close is R$227.66 on Nov 22, 2022.
- BRIP11's 52 week range is R$253.11 to R$429.97.
- BRIP11 returned -11.2% over the year to Nov 12, 2026.
- Since Apr 19, 2022 BRIP11 returned +30%, +5.9% a year compounded.
- BRIP11's deepest drawdown was -46.0% from Oct 9, 2025 to Jul 22, 2026.
- DataCedar holds 1,031 daily sessions of BRIP11 history from Apr 19, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRIP11 price chart, 2022 to 2026
BRIP11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | +1.4% |
| 6 months | +4.6% |
| Year to date | -2.2% |
| 1 year | -11.2% |
| 3 years | +35.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 19, 2022 | +29.7% |
| Compound annual growth, 4.6 years | +5.9% |
BRIP11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$490.83 on Oct 7, 2025
- All time low close
- R$227.66 on Nov 22, 2022
- 52 week high
- R$429.97 on Aug 20, 2026
- 52 week low
- R$253.11 on Jan 26, 2026
- Deepest drawdown
- -46.0% from Oct 9, 2025 to Jul 22, 2026, not yet recovered
- Best single session
- +26.5% on Apr 28, 2023
- Worst single session
- -18.6% on Apr 10, 2026
- Volatility, 1 year annualised
- 79.4%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2024, +38%
- Worst calendar year
- 2025, -1%
BRIP11 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. 2022 starts on Apr 19, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$369.29 | R$429.97 | R$253.11 | R$361.01 | -2.2% | 1.7K | 211 |
| 2025 | R$345.35 | R$502.14 | R$308.98 | R$369.29 | -0.7% | 6.2K | 242 |
| 2024 | R$269.73 | R$372.43 | R$224.24 | R$371.95 | +37.9% | 6.6K | 249 |
| 2023 | R$255.92 | R$292.23 | R$230.99 | R$269.73 | +5.4% | 2.6K | 153 |
| 2022 | R$278.43 | R$278.89 | R$225.36 | R$255.92 | n/a | 4.2K | 176 |
BRIP11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$361.01 | -5.0% |
| October 2026 | R$380.00 | -5.0% |
| September 2026 | R$400.00 | +10.8% |
| August 2026 | R$361.00 | +16.7% |
| July 2026 | R$309.46 | -4.3% |
| June 2026 | R$323.33 | -0.9% |
| May 2026 | R$326.41 | -7.0% |
| April 2026 | R$350.81 | +18.2% |
| March 2026 | R$296.89 | -10.4% |
| February 2026 | R$331.44 | +15.7% |
| January 2026 | R$286.37 | -22.5% |
| December 2025 | R$369.29 | -9.5% |
About the BRIP11 data
Daily bars. 1,031 sessions from Apr 19, 2022 to Nov 12, 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. Stored from Sep 17, 2026 forward, most recent session Oct 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
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 Apr 19, 2022, 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/b3%3ABRIP11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
BRIP11 share price history
