B3 · RBHG11 · stock
Rio Bravo Credito Imobiliario IV Fundo De Investimento Imobiliario - FII (RBHG11) stock price history
Every B3 trading session of Rio Bravo Credito Imobiliario IV Fundo De Investimento Imobiliario - FII from Jan 31, 2024 to Sep 28, 2026: 665 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.
RBHG11 adjusted close, 2024 to 2026
- R$65.32
- All time high, 2024
- R$68.38
- 52 week high, R$51.52 low
- 665
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
RBHG11 key facts
- Rio Bravo Credito Imobiliario IV Fundo De Investimento Imobiliario - FII (RBHG11) closed at R$58.33 on Sep 28, 2026 on B3.
- RBHG11's all time high close is R$65.32, set on Feb 1, 2024; its all time low close is R$49.62 on Feb 13, 2025.
- RBHG11's 52 week range is R$51.52 to R$68.38.
- RBHG11 returned +1.4% over the year to Sep 28, 2026.
- Since Jan 31, 2024 RBHG11 returned -10%, -4.0% a year compounded.
- RBHG11's deepest drawdown was -24.0% from Feb 1, 2024 to Feb 13, 2025.
- DataCedar holds 665 daily sessions of RBHG11 history from Jan 31, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RBHG11 price chart, 2024 to 2026
RBHG11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | -3.8% |
| 6 months | -9.1% |
| Year to date | -2.9% |
| 1 year | +1.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 31, 2024 | -10.3% |
| Compound annual growth, 2.7 years | -4.0% |
RBHG11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$65.32 on Feb 1, 2024
- All time low close
- R$49.62 on Feb 13, 2025
- 52 week high
- R$68.38 on Feb 27, 2026
- 52 week low
- R$51.52 on Aug 17, 2026
- Deepest drawdown
- -24.0% from Feb 1, 2024 to Feb 13, 2025, not yet recovered
- Best single session
- +8.3% on Sep 2, 2026
- Worst single session
- -6.0% on Dec 5, 2024
- Volatility, 1 year annualised
- 17.3%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2025, +8%
RBHG11 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. 2024 starts on Jan 31, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$60.81 | R$68.38 | R$51.52 | R$58.33 | -2.9% | 926K | 185 |
| 2025 | R$55.50 | R$61.24 | R$49.38 | R$60.08 | +7.8% | 1M | 250 |
| 2024 | R$65.31 | R$66.45 | R$50.40 | R$55.74 | n/a | 1.2M | 230 |
RBHG11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$58.33 | +3.5% |
| August 2026 | R$56.37 | -3.9% |
| July 2026 | R$58.68 | -3.5% |
| June 2026 | R$60.81 | -3.3% |
| May 2026 | R$62.91 | -3.2% |
| April 2026 | R$65.00 | +0.3% |
| March 2026 | R$64.83 | +0.6% |
| February 2026 | R$64.47 | +1.4% |
| January 2026 | R$63.57 | +5.8% |
| December 2025 | R$60.08 | +7.3% |
| November 2025 | R$55.99 | -1.6% |
| October 2025 | R$56.91 | -1.4% |
About the RBHG11 data
Daily bars. 665 sessions from Jan 31, 2024 to Sep 28, 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 Sep 28, 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 Jan 31, 2024, 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/RBHG11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RAPT4 Randoncorp S.A.
- RBDS11 RB Capital Development Residential Real Estate Investment Fund II
- RBFM11 Rio Bravo Ifix Fundo De Fundos Investimento Imobiliario - FII
- RBFY11 Rio Bravo For You Fundo De Investimento ImobiliaRio De Responsabilidade Limitada
- RBHY11 Rio Bravo Credito Imobiliario High Yield Fundo De Investimento Imobiliario - FII
- RBIR11 Rb Capital Desenvolvimento Residencial IV Fundo De Investimento Imobiliario - FII
- RBOP11 Fundo De Investimento Imobiliário Mercantil Do Brasil-fii -Inicio
- RBRD11 RB Capital Renda II Fundo de Investimento Imobiliário - FII
Common questions
RBHG11 share price history
