B3 · RBRX11 · stock
Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario (RBRX11) stock price history
Every B3 trading session of Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario from Sep 5, 2022 to Nov 12, 2026: 1,032 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.
RBRX11 adjusted close, 2022 to 2026
- R$8.33
- All time high, 2026
- R$8.37
- 52 week high, R$6.19 low
- 1,032
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
RBRX11 key facts
- Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario (RBRX11) closed at R$6.49 on Nov 12, 2026 on B3.
- RBRX11's all time high close is R$8.33, set on Apr 24, 2026; its all time low close is R$4.93 on Mar 2, 2023.
- RBRX11's 52 week range is R$6.19 to R$8.37.
- RBRX11 returned -6.6% over the year to Nov 12, 2026.
- Since Sep 5, 2022 RBRX11 returned +14%, +3.1% a year compounded.
- RBRX11's deepest drawdown was -24.9% from Apr 24, 2026 to Nov 3, 2026.
- DataCedar holds 1,032 daily sessions of RBRX11 history from Sep 5, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RBRX11 price chart, 2022 to 2026
RBRX11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.1% |
| 3 months | -9.5% |
| 6 months | -18.6% |
| Year to date | -14.1% |
| 1 year | -6.6% |
| 3 years | +1.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 5, 2022 | +13.7% |
| Compound annual growth, 4.2 years | +3.1% |
RBRX11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$8.33 on Apr 24, 2026
- All time low close
- R$4.93 on Mar 2, 2023
- 52 week high
- R$8.37 on Apr 24, 2026
- 52 week low
- R$6.19 on Nov 4, 2026
- Deepest drawdown
- -24.9% from Apr 24, 2026 to Nov 3, 2026, not yet recovered
- Best single session
- +7.9% on Dec 26, 2024
- Worst single session
- -13.5% on Oct 30, 2026
- Volatility, 1 year annualised
- 22.5%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +25%
- Worst calendar year
- 2024, -8%
RBRX11 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 Sep 5, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.56 | R$8.37 | R$6.19 | R$6.49 | -14.1% | 100.1M | 210 |
| 2025 | R$6.12 | R$7.60 | R$5.45 | R$7.56 | +25.0% | 29.9M | 250 |
| 2024 | R$6.59 | R$7.18 | R$5.36 | R$6.05 | -7.8% | 26.8M | 248 |
| 2023 | R$5.41 | R$6.61 | R$4.90 | R$6.56 | +21.3% | 16M | 245 |
| 2022 | R$5.71 | R$5.71 | R$5.11 | R$5.41 | n/a | 4M | 79 |
RBRX11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$6.49 | -2.8% |
| October 2026 | R$6.68 | -7.0% |
| September 2026 | R$7.18 | -0.8% |
| August 2026 | R$7.24 | -2.9% |
| July 2026 | R$7.45 | -4.3% |
| June 2026 | R$7.78 | -3.4% |
| May 2026 | R$8.05 | -2.9% |
| April 2026 | R$8.30 | +3.4% |
| March 2026 | R$8.02 | +1.2% |
| February 2026 | R$7.93 | +1.9% |
| January 2026 | R$7.79 | +3.0% |
| December 2025 | R$7.56 | +8.0% |
About the RBRX11 data
Daily bars. 1,032 sessions from Sep 5, 2022 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 Sep 5, 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/b3%3ARBRX11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- RBVA11 Fundo Invest Imobiliario Agencias Caixa - FII Fund
- RCFA11 Grupo Rcfa Fundo De Investimento
- RCRB11 Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa
- RCSL3 Recrusul S/A
Common questions
RBRX11 share price history
