B3 · RBRI11 · stock
Fundo De Investimento Imobiliario - FII RBR Desenvolvimento III (RBRI11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliario - FII RBR Desenvolvimento III from Feb 5, 2024 to Nov 11, 2026: 643 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.
RBRI11 adjusted close, 2024 to 2026
- R$526.42
- All time high, 2025
- R$486.37
- 52 week high, R$170.00 low
- 643
- Daily sessions since 2024
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
RBRI11 key facts
- Fundo De Investimento Imobiliario - FII RBR Desenvolvimento III (RBRI11) closed at R$170.00 on Nov 11, 2026 on B3.
- RBRI11's all time high close is R$526.42, set on Oct 16, 2025; its all time low close is R$170.00 on Nov 6, 2026.
- RBRI11's 52 week range is R$170.00 to R$486.37.
- RBRI11 returned -59.6% over the year to Nov 11, 2026.
- Since Feb 5, 2024 RBRI11 returned -36%, -14.9% a year compounded.
- RBRI11's deepest drawdown was -67.7% from Nov 4, 2025 to Nov 6, 2026.
- DataCedar holds 643 daily sessions of RBRI11 history from Feb 5, 2024 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
RBRI11 price chart, 2024 to 2026
RBRI11 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.5% |
| 3 months | -24.5% |
| 6 months | -62.2% |
| Year to date | -48.7% |
| 1 year | -59.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 5, 2024 | -36.0% |
| Compound annual growth, 2.8 years | -14.9% |
RBRI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$526.42 on Oct 16, 2025
- All time low close
- R$170.00 on Nov 6, 2026
- 52 week high
- R$486.37 on Apr 14, 2026
- 52 week low
- R$170.00 on Nov 6, 2026
- Deepest drawdown
- -67.7% from Nov 4, 2025 to Nov 6, 2026, not yet recovered
- Best single session
- +33.4% on Jul 9, 2026
- Worst single session
- -30.0% on Dec 5, 2025
- Volatility, 1 year annualised
- 84.5%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2025, +59%
- Worst calendar year
- 2025, +59%
RBRI11 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 Feb 5, 2024; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$331.46 | R$486.37 | R$170.00 | R$170.00 | -48.7% | 6.9K | 210 |
| 2025 | R$241.84 | R$526.42 | R$213.82 | R$331.46 | +59.4% | 549 | 229 |
| 2024 | R$265.46 | R$318.10 | R$207.93 | R$207.93 | n/a | 162 | 204 |
RBRI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$170.00 | -5.0% |
| October 2026 | R$179.02 | -20.4% |
| September 2026 | R$225.02 | 0.0% |
| August 2026 | R$225.02 | 0.0% |
| July 2026 | R$225.02 | -14.9% |
| June 2026 | R$264.50 | -41.2% |
| May 2026 | R$449.65 | 0.0% |
| April 2026 | R$449.65 | +2.7% |
| March 2026 | R$437.95 | 0.0% |
| February 2026 | R$437.95 | +4.0% |
| January 2026 | R$421.08 | +27.0% |
| December 2025 | R$331.46 | -21.3% |
About the RBRI11 data
Daily bars. 643 sessions from Feb 5, 2024 to Nov 11, 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 6, 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 Feb 5, 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/b3%3ARBRI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- RBRL11 RBR Log FII
- RBRS11 Rio Bravo Renda Residencial Fundo De Investimentos Imobiliario
- RBRX11 Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario
- RBVA11 Fundo Invest Imobiliario Agencias Caixa - FII Fund
Common questions
RBRI11 share price history
