B3 · RBRS11 · stock
Rio Bravo Renda Residencial Fundo De Investimentos Imobiliario (RBRS11) stock price history
Every B3 trading session of Rio Bravo Renda Residencial Fundo De Investimentos Imobiliario from Feb 16, 2022 to Sep 28, 2026: 1,152 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.
RBRS11 adjusted close, 2022 to 2026
- R$59.03
- All time high, 2022
- R$53.69
- 52 week high, R$31.20 low
- 1,152
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
RBRS11 key facts
- Rio Bravo Renda Residencial Fundo De Investimentos Imobiliario (RBRS11) closed at R$45.87 on Sep 28, 2026 on B3.
- RBRS11's all time high close is R$59.03, set on Aug 29, 2022; its all time low close is R$29.81 on Feb 28, 2025.
- RBRS11's 52 week range is R$31.20 to R$53.69.
- RBRS11 returned -13.0% over the year to Sep 28, 2026.
- Since Feb 16, 2022 RBRS11 returned -9%, -1.9% a year compounded.
- RBRS11's deepest drawdown was -49.5% from Aug 29, 2022 to Feb 28, 2025.
- DataCedar holds 1,152 daily sessions of RBRS11 history from Feb 16, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RBRS11 price chart, 2022 to 2026
RBRS11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | +7.3% |
| 6 months | -1.7% |
| Year to date | +30.2% |
| 1 year | -13.0% |
| 3 years | -8.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 16, 2022 | -8.6% |
| Compound annual growth, 4.6 years | -1.9% |
RBRS11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$59.03 on Aug 29, 2022
- All time low close
- R$29.81 on Feb 28, 2025
- 52 week high
- R$53.69 on Mar 5, 2026
- 52 week low
- R$31.20 on Feb 3, 2026
- Deepest drawdown
- -49.5% from Aug 29, 2022 to Feb 28, 2025, not yet recovered
- Best single session
- +21.8% on Jul 1, 2026
- Worst single session
- -15.3% on Oct 2, 2025
- Volatility, 1 year annualised
- 50.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2023, +6%
- Worst calendar year
- 2024, -26%
RBRS11 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 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$38.88 | R$53.69 | R$31.20 | R$45.87 | +30.2% | 216.2K | 185 |
| 2025 | R$34.83 | R$56.99 | R$29.47 | R$35.22 | +0.0% | 367.5K | 250 |
| 2024 | R$47.85 | R$54.95 | R$31.18 | R$35.21 | -26.4% | 203.7K | 251 |
| 2023 | R$44.33 | R$52.62 | R$41.47 | R$47.85 | +5.9% | 194K | 248 |
| 2022 | R$50.18 | R$62.46 | R$42.67 | R$45.19 | n/a | 102.6K | 218 |
RBRS11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$45.87 | +2.3% |
| August 2026 | R$44.82 | +8.9% |
| July 2026 | R$41.14 | +2.7% |
| June 2026 | R$40.06 | -11.9% |
| May 2026 | R$45.50 | -4.9% |
| April 2026 | R$47.83 | +4.3% |
| March 2026 | R$45.88 | +14.7% |
| February 2026 | R$39.98 | +24.6% |
| January 2026 | R$32.08 | -8.9% |
| December 2025 | R$35.22 | -9.3% |
| November 2025 | R$38.84 | -4.4% |
| October 2025 | R$40.64 | -22.9% |
About the RBRS11 data
Daily bars. 1,152 sessions from Feb 16, 2022 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 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/RBRS11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- 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
- RCRB11 Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa
Common questions
RBRS11 share price history
