B3 · RBRL11 · stock
RBR Log FII (RBRL11) stock price history
Every B3 trading session of RBR Log FII from Feb 16, 2022 to Sep 29, 2026: 1,153 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.
RBRL11 adjusted close, 2022 to 2026
- R$88.92
- All time high, 2026
- R$89.11
- 52 week high, R$67.48 low
- 1,153
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
RBRL11 key facts
- RBR Log FII (RBRL11) closed at R$76.03 on Sep 29, 2026 on B3.
- RBRL11's all time high close is R$88.92, set on Feb 3, 2026; its all time low close is R$48.49 on Apr 3, 2023.
- RBRL11's 52 week range is R$67.48 to R$89.11.
- RBRL11 returned -1.3% over the year to Sep 29, 2026.
- Since Feb 16, 2022 RBRL11 returned +42%, +7.8% a year compounded.
- RBRL11's deepest drawdown was -26.2% from Jul 31, 2023 to Feb 5, 2025.
- DataCedar holds 1,153 daily sessions of RBRL11 history from Feb 16, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RBRL11 price chart, 2022 to 2026
RBRL11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.5% |
| 3 months | -0.3% |
| 6 months | -12.6% |
| Year to date | -11.6% |
| 1 year | -1.3% |
| 3 years | +13.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 16, 2022 | +41.7% |
| Compound annual growth, 4.6 years | +7.8% |
RBRL11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$88.92 on Feb 3, 2026
- All time low close
- R$48.49 on Apr 3, 2023
- 52 week high
- R$89.11 on Feb 5, 2026
- 52 week low
- R$67.48 on Aug 20, 2026
- Deepest drawdown
- -26.2% from Jul 31, 2023 to Feb 5, 2025, recovered Apr 28, 2025
- Best single session
- +5.5% on Jul 1, 2025
- Worst single session
- -5.1% on Jun 30, 2026
- Volatility, 1 year annualised
- 14.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +55%
- Worst calendar year
- 2024, -15%
RBRL11 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. 2022 starts on Feb 16, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$85.97 | R$89.11 | R$67.48 | R$76.03 | -11.6% | 2.5M | 186 |
| 2025 | R$55.43 | R$86.05 | R$50.30 | R$86.05 | +55.3% | 1.8M | 250 |
| 2024 | R$65.16 | R$68.00 | R$50.69 | R$55.42 | -14.9% | 2M | 251 |
| 2023 | R$57.37 | R$71.12 | R$47.98 | R$65.15 | +13.6% | 2.2M | 248 |
| 2022 | R$52.71 | R$64.86 | R$52.49 | R$57.37 | n/a | 1.4M | 218 |
RBRL11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$76.03 | +5.7% |
| August 2026 | R$71.90 | +1.7% |
| July 2026 | R$70.67 | -2.4% |
| June 2026 | R$72.42 | -9.9% |
| May 2026 | R$80.38 | -1.7% |
| April 2026 | R$81.74 | -5.1% |
| March 2026 | R$86.17 | -2.0% |
| February 2026 | R$87.94 | -0.0% |
| January 2026 | R$87.98 | +2.2% |
| December 2025 | R$86.05 | +8.1% |
| November 2025 | R$79.59 | +1.2% |
| October 2025 | R$78.62 | +1.1% |
About the RBRL11 data
Daily bars. 1,153 sessions from Feb 16, 2022 to Sep 29, 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 Feb 16, 2022, 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/RBRL11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- RBRI11 Fundo De Investimento Imobiliario - FII RBR Desenvolvimento III
- 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
- RCFA11 Grupo Rcfa Fundo De Investimento
Common questions
RBRL11 share price history
