B3 · RBDS11 · stock
RB Capital Development Residential Real Estate Investment Fund II (RBDS11) stock price history
Every B3 trading session of RB Capital Development Residential Real Estate Investment Fund II from Dec 8, 2010 to Nov 12, 2026: 3,951 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
RBDS11 adjusted close, 2010 to 2026
- R$1,618
- All time high, 2013
- R$2.90
- 52 week high, R$1.40 low
- 3,951
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
RBDS11 key facts
- RB Capital Development Residential Real Estate Investment Fund II (RBDS11) closed at R$1.90 on Nov 12, 2026 on B3.
- RBDS11's all time high close is R$1,618, set on Oct 24, 2013; its all time low close is R$1.40 on Jul 14, 2026.
- RBDS11's 52 week range is R$1.40 to R$2.90.
- RBDS11 returned +2.2% over the year to Nov 12, 2026 and -84.1% over five years.
- Over ten years RBDS11 returned -100%, -43.0% a year compounded.
- RBDS11's deepest drawdown was -99.9% from Oct 25, 2013 to Jul 14, 2026.
- DataCedar holds 3,951 daily sessions of RBDS11 history from Dec 8, 2010 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
RBDS11 price chart, 2010 to 2026
RBDS11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.8% |
| 3 months | -9.5% |
| 6 months | +8.6% |
| Year to date | +0.5% |
| 1 year | +2.2% |
| 3 years | -29.6% |
| 5 years | -84.1% |
| 10 years | -99.6% |
| Since Dec 8, 2010 | -99.8% |
| Compound annual growth, 15.9 years | -32.4% |
RBDS11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,618 on Oct 24, 2013
- All time low close
- R$1.40 on Jul 14, 2026
- 52 week high
- R$2.90 on Jan 23, 2026
- 52 week low
- R$1.40 on Jul 14, 2026
- Deepest drawdown
- -99.9% from Oct 25, 2013 to Jul 14, 2026, not yet recovered
- Best single session
- +50.0% on Jun 30, 2011
- Worst single session
- -31.8% on Oct 3, 2025
- Volatility, 1 year annualised
- 128.1%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2013, +41%
- Worst calendar year
- 2022, -75%
RBDS11 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. 2010 starts on Dec 8, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$2.05 | R$2.90 | R$1.40 | R$1.90 | +0.5% | 11.7K | 212 |
| 2025 | R$2.89 | R$3.44 | R$1.50 | R$1.89 | -34.6% | 17.1K | 250 |
| 2024 | R$2.52 | R$3.65 | R$1.85 | R$2.89 | +14.7% | 59.9K | 251 |
| 2023 | R$2.50 | R$4.01 | R$2.00 | R$2.52 | +0.8% | 57.7K | 248 |
| 2022 | R$9.22 | R$10.00 | R$2.49 | R$2.50 | -74.6% | 30.4K | 250 |
| 2021 | R$26.28 | R$28.30 | R$7.50 | R$9.85 | -62.1% | 37.5K | 247 |
| 2020 | R$81.90 | R$81.90 | R$24.70 | R$25.97 | -68.3% | 39.3K | 248 |
| 2019 | R$270.00 | R$299.98 | R$60.00 | R$81.91 | -74.0% | 56.2K | 248 |
| 2018 | R$399.00 | R$418.00 | R$265.00 | R$315.00 | -21.1% | 16.2K | 246 |
| 2017 | R$423.75 | R$442.96 | R$338.15 | R$399.00 | -5.8% | 3.4K | 254 |
| 2016 | R$674.14 | R$674.14 | R$387.15 | R$423.75 | -37.1% | 2.9K | 249 |
| 2015 | R$1,079 | R$1,079 | R$626.00 | R$674.14 | -37.5% | 3K | 246 |
| 2014 | R$1,493 | R$1,541 | R$914.91 | R$1,079 | -27.7% | 3.9K | 244 |
| 2013 | R$1,059 | R$1,618 | R$1,059 | R$1,493 | +40.9% | 3.5K | 248 |
| 2012 | R$1,030 | R$1,156 | R$972.69 | R$1,059 | +2.8% | 2K | 245 |
| 2011 | R$963.09 | R$1,445 | R$963.06 | R$1,030 | +7.0% | 1.4K | 249 |
| 2010 | R$963.09 | R$963.09 | R$963.09 | R$963.09 | n/a | 150 | 16 |
RBDS11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$1.90 | -5.0% |
| October 2026 | R$2.00 | +17.6% |
| September 2026 | R$1.70 | -15.0% |
| August 2026 | R$2.00 | +14.9% |
| July 2026 | R$1.74 | +11.5% |
| June 2026 | R$1.56 | -22.0% |
| May 2026 | R$2.00 | -12.3% |
| April 2026 | R$2.28 | +1.3% |
| March 2026 | R$2.25 | +4.7% |
| February 2026 | R$2.15 | -25.9% |
| January 2026 | R$2.90 | +53.4% |
| December 2025 | R$1.89 | -5.5% |
About the RBDS11 data
Daily bars. 3,951 sessions from Dec 8, 2010 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 22, 2026 forward, most recent session Nov 10, 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 Dec 8, 2010, 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%3ARBDS11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RAIZ4 Raízen S.A.
- RANI3 Irani Papel e Embalagem S.A.
- RAPT3 Randoncorp S.A.
- RAPT4 Randoncorp S.A.
- RBFM11 Rio Bravo Ifix Fundo De Fundos Investimento Imobiliario - FII
- RBFY11 Rio Bravo For You Fundo De Investimento ImobiliaRio De Responsabilidade Limitada
- RBHG11 Rio Bravo Credito Imobiliario IV Fundo De Investimento Imobiliario - FII
- RBHY11 Rio Bravo Credito Imobiliario High Yield Fundo De Investimento Imobiliario - FII
Common questions
RBDS11 share price history
