B3 · RBFM11 · stock
Rio Bravo Ifix Fundo De Fundos Investimento Imobiliario - FII (RBFM11) stock price history
Every B3 trading session of Rio Bravo Ifix Fundo De Fundos Investimento Imobiliario - FII from Jun 26, 2020 to Nov 12, 2026: 1,578 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.
RBFM11 adjusted close, 2020 to 2026
- R$10.88
- All time high, 2026
- R$11.00
- 52 week high, R$8.70 low
- 1,578
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
RBFM11 key facts
- Rio Bravo Ifix Fundo De Fundos Investimento Imobiliario - FII (RBFM11) closed at R$9.03 on Nov 12, 2026 on B3.
- RBFM11's all time high close is R$10.88, set on Mar 4, 2026; its all time low close is R$5.97 on Mar 2, 2022.
- RBFM11's 52 week range is R$8.70 to R$11.00.
- RBFM11 returned +3.3% over the year to Nov 12, 2026 and +43.9% over five years.
- Since Jun 26, 2020 RBFM11 returned +5%, +0.8% a year compounded.
- RBFM11's deepest drawdown was -34.2% from Nov 30, 2020 to Mar 2, 2022.
- DataCedar holds 1,578 daily sessions of RBFM11 history from Jun 26, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RBFM11 price chart, 2020 to 2026
RBFM11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.9% |
| 3 months | -7.0% |
| 6 months | -10.7% |
| Year to date | -7.8% |
| 1 year | +3.3% |
| 3 years | +4.3% |
| 5 years | +43.9% |
| 10 years | n/a |
| Since Jun 26, 2020 | +5.1% |
| Compound annual growth, 6.4 years | +0.8% |
RBFM11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$10.88 on Mar 4, 2026
- All time low close
- R$5.97 on Mar 2, 2022
- 52 week high
- R$11.00 on Feb 26, 2026
- 52 week low
- R$8.70 on Nov 12, 2025
- Deepest drawdown
- -34.2% from Nov 30, 2020 to Mar 2, 2022, recovered Feb 21, 2024
- Best single session
- +6.0% on Dec 23, 2024
- Worst single session
- -15.0% on Oct 30, 2026
- Volatility, 1 year annualised
- 23.3%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2023, +29%
- Worst calendar year
- 2021, -23%
RBFM11 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. 2020 starts on Jun 26, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.92 | R$11.00 | R$8.82 | R$9.03 | -7.8% | 7M | 212 |
| 2025 | R$8.21 | R$9.84 | R$6.95 | R$9.79 | +20.5% | 10.7M | 249 |
| 2024 | R$8.87 | R$9.85 | R$7.04 | R$8.13 | -7.7% | 12.6M | 251 |
| 2023 | R$6.85 | R$8.84 | R$5.93 | R$8.80 | +28.5% | 8.9M | 247 |
| 2022 | R$6.80 | R$7.74 | R$5.93 | R$6.85 | -0.0% | 13.3M | 246 |
| 2021 | R$8.88 | R$9.01 | R$6.01 | R$6.85 | -23.2% | 11M | 245 |
| 2020 | R$8.71 | R$9.10 | R$7.99 | R$8.92 | n/a | 6.5M | 128 |
RBFM11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$9.03 | -1.8% |
| October 2026 | R$9.19 | -5.4% |
| September 2026 | R$9.71 | -1.3% |
| August 2026 | R$9.84 | -3.2% |
| July 2026 | R$10.17 | -0.0% |
| June 2026 | R$10.17 | -0.3% |
| May 2026 | R$10.20 | -0.2% |
| April 2026 | R$10.22 | -1.6% |
| March 2026 | R$10.39 | -1.8% |
| February 2026 | R$10.58 | +7.3% |
| January 2026 | R$9.86 | +0.6% |
| December 2025 | R$9.79 | +8.1% |
About the RBFM11 data
Daily bars. 1,578 sessions from Jun 26, 2020 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 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 Jun 26, 2020, 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%3ARBFM11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RANI3 Irani Papel e Embalagem S.A.
- RAPT3 Randoncorp S.A.
- RAPT4 Randoncorp S.A.
- RBDS11 RB Capital Development Residential Real Estate Investment Fund II
- 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
- RBIR11 Rb Capital Desenvolvimento Residencial IV Fundo De Investimento Imobiliario - FII
Common questions
RBFM11 share price history
