B3 · RBOP11 · stock
Fundo De Investimento Imobiliário Mercantil Do Brasil-fii -Inicio (RBOP11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliário Mercantil Do Brasil-fii -Inicio from Aug 6, 2014 to Nov 12, 2026: 2,954 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
RBOP11 adjusted close, 2014 to 2026
- R$811.62
- All time high, 2020
- R$238.02
- 52 week high, R$172.32 low
- 2,954
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
RBOP11 key facts
- Fundo De Investimento Imobiliário Mercantil Do Brasil-fii -Inicio (RBOP11) closed at R$179.60 on Nov 12, 2026 on B3.
- RBOP11's all time high close is R$811.62, set on Jan 3, 2020; its all time low close is R$132.79 on Mar 12, 2025.
- RBOP11's 52 week range is R$172.32 to R$238.02.
- RBOP11 returned -5.2% over the year to Nov 12, 2026 and -54.6% over five years.
- Over ten years RBOP11 returned -64%, -9.7% a year compounded.
- RBOP11's deepest drawdown was -83.6% from Jan 3, 2020 to Mar 12, 2025.
- DataCedar holds 2,954 daily sessions of RBOP11 history from Aug 6, 2014 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
RBOP11 price chart, 2014 to 2026
RBOP11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | -19.3% |
| 6 months | -18.9% |
| Year to date | -8.4% |
| 1 year | -5.2% |
| 3 years | -11.1% |
| 5 years | -54.6% |
| 10 years | -64.1% |
| Since Aug 6, 2014 | -73.6% |
| Compound annual growth, 12.3 years | -10.3% |
RBOP11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$811.62 on Jan 3, 2020
- All time low close
- R$132.79 on Mar 12, 2025
- 52 week high
- R$238.02 on Feb 27, 2026
- 52 week low
- R$172.32 on Dec 1, 2025
- Deepest drawdown
- -83.6% from Jan 3, 2020 to Mar 12, 2025, not yet recovered
- Best single session
- +20.6% on Mar 1, 2024
- Worst single session
- -17.6% on Sep 28, 2015
- Volatility, 1 year annualised
- 38.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2019, +31%
- Worst calendar year
- 2023, -43%
RBOP11 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. 2014 starts on Aug 6, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$200.11 | R$238.02 | R$177.06 | R$179.60 | -8.4% | 12.3K | 212 |
| 2025 | R$217.43 | R$228.24 | R$122.72 | R$196.12 | -7.1% | 28.3K | 250 |
| 2024 | R$236.92 | R$368.18 | R$191.98 | R$211.10 | -10.9% | 26.2K | 251 |
| 2023 | R$412.19 | R$415.24 | R$180.20 | R$236.92 | -42.6% | 37.8K | 248 |
| 2022 | R$480.04 | R$480.64 | R$271.29 | R$412.56 | -14.1% | 32.8K | 240 |
| 2021 | R$575.62 | R$577.87 | R$377.95 | R$480.06 | -16.9% | 22K | 231 |
| 2020 | R$801.85 | R$828.89 | R$461.08 | R$577.89 | -27.5% | 25.8K | 242 |
| 2019 | R$613.55 | R$814.44 | R$607.29 | R$797.23 | +31.3% | 22K | 243 |
| 2018 | R$621.67 | R$676.81 | R$552.60 | R$607.33 | -2.3% | 23.2K | 245 |
| 2017 | R$499.63 | R$643.54 | R$499.63 | R$621.67 | +25.5% | 18.4K | 253 |
| 2016 | R$437.55 | R$518.06 | R$368.41 | R$495.21 | +11.7% | 14.8K | 207 |
| 2015 | R$638.36 | R$660.24 | R$431.72 | R$443.23 | -30.0% | 17.7K | 236 |
| 2014 | R$679.23 | R$701.68 | R$575.64 | R$633.18 | n/a | 443.1K | 96 |
RBOP11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$179.60 | -2.7% |
| October 2026 | R$184.50 | -8.0% |
| September 2026 | R$200.55 | -6.5% |
| August 2026 | R$214.55 | -5.1% |
| July 2026 | R$226.04 | +1.9% |
| June 2026 | R$221.91 | +1.0% |
| May 2026 | R$219.66 | -1.5% |
| April 2026 | R$223.08 | +4.9% |
| March 2026 | R$212.70 | -10.6% |
| February 2026 | R$237.84 | +13.9% |
| January 2026 | R$208.88 | +6.5% |
| December 2025 | R$196.12 | +8.1% |
About the RBOP11 data
Daily bars. 2,954 sessions from Aug 6, 2014 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 18, 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 Aug 6, 2014, 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%3ARBOP11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- RBRD11 RB Capital Renda II Fundo de Investimento Imobiliário - FII
- RBRI11 Fundo De Investimento Imobiliario - FII RBR Desenvolvimento III
- RBRL11 RBR Log FII
- RBRS11 Rio Bravo Renda Residencial Fundo De Investimentos Imobiliario
Common questions
RBOP11 share price history
