B3 · RBIR11 · stock
Rb Capital Desenvolvimento Residencial IV Fundo De Investimento Imobiliario - FII (RBIR11) stock price history
Every B3 trading session of Rb Capital Desenvolvimento Residencial IV Fundo De Investimento Imobiliario - FII from Mar 3, 2020 to Nov 12, 2026: 1,566 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.
RBIR11 adjusted close, 2020 to 2026
- R$75.00
- All time high, 2026
- R$75.46
- 52 week high, R$64.06 low
- 1,566
- 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.
RBIR11 key facts
- Rb Capital Desenvolvimento Residencial IV Fundo De Investimento Imobiliario - FII (RBIR11) closed at R$65.59 on Nov 12, 2026 on B3.
- RBIR11's all time high close is R$75.00, set on Oct 21, 2026; its all time low close is R$32.79 on Mar 15, 2023.
- RBIR11's 52 week range is R$64.06 to R$75.46.
- RBIR11 returned -7.3% over the year to Nov 12, 2026 and +55.5% over five years.
- Since Mar 3, 2020 RBIR11 returned +15%, +2.1% a year compounded.
- RBIR11's deepest drawdown was -42.5% from Mar 3, 2020 to Mar 15, 2023.
- DataCedar holds 1,566 daily sessions of RBIR11 history from Mar 3, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RBIR11 price chart, 2020 to 2026
RBIR11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.6% |
| 3 months | -3.9% |
| 6 months | -6.0% |
| Year to date | -8.7% |
| 1 year | -7.3% |
| 3 years | +29.0% |
| 5 years | +55.5% |
| 10 years | n/a |
| Since Mar 3, 2020 | +15.0% |
| Compound annual growth, 6.7 years | +2.1% |
RBIR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$75.00 on Oct 21, 2026
- All time low close
- R$32.79 on Mar 15, 2023
- 52 week high
- R$75.46 on Jul 1, 2026
- 52 week low
- R$64.06 on Nov 4, 2026
- Deepest drawdown
- -42.5% from Mar 3, 2020 to Mar 15, 2023, recovered Jan 17, 2024
- Best single session
- +19.9% on Apr 29, 2020
- Worst single session
- -17.6% on Mar 13, 2020
- Volatility, 1 year annualised
- 19.0%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2023, +54%
- Worst calendar year
- 2022, -13%
RBIR11 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 Mar 3, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$71.82 | R$75.46 | R$64.06 | R$65.59 | -8.7% | 388.3K | 212 |
| 2025 | R$52.38 | R$73.33 | R$49.49 | R$71.82 | +39.7% | 403.8K | 234 |
| 2024 | R$54.86 | R$57.90 | R$48.55 | R$51.39 | -6.1% | 425.5K | 227 |
| 2023 | R$35.53 | R$56.82 | R$31.96 | R$54.71 | +53.8% | 227.4K | 232 |
| 2022 | R$40.74 | R$42.49 | R$33.55 | R$35.57 | -12.7% | 177.1K | 247 |
| 2021 | R$46.11 | R$50.31 | R$38.01 | R$40.74 | -11.1% | 184.5K | 232 |
| 2020 | R$57.01 | R$57.01 | R$36.34 | R$45.83 | n/a | 124.8K | 182 |
RBIR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$65.59 | -9.3% |
| October 2026 | R$72.33 | +2.3% |
| September 2026 | R$70.68 | -1.3% |
| August 2026 | R$71.60 | +1.5% |
| July 2026 | R$70.55 | -0.8% |
| June 2026 | R$71.12 | +3.6% |
| May 2026 | R$68.65 | -4.9% |
| April 2026 | R$72.17 | +0.4% |
| March 2026 | R$71.89 | -2.5% |
| February 2026 | R$73.72 | +1.6% |
| January 2026 | R$72.56 | +1.0% |
| December 2025 | R$71.82 | +1.0% |
About the RBIR11 data
Daily bars. 1,566 sessions from Mar 3, 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 Mar 3, 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%3ARBIR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- RBOP11 Fundo De Investimento Imobiliário Mercantil Do Brasil-fii -Inicio
- RBRD11 RB Capital Renda II Fundo de Investimento Imobiliário - FII
- RBRI11 Fundo De Investimento Imobiliario - FII RBR Desenvolvimento III
- RBRL11 RBR Log FII
Common questions
RBIR11 share price history
