B3 · RBVA11 · stock
Fundo Invest Imobiliario Agencias Caixa - FII Fund (RBVA11) stock price history
Every B3 trading session of Fundo Invest Imobiliario Agencias Caixa - FII Fund from May 2, 2019 to Sep 28, 2026: 1,845 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.
RBVA11 adjusted close, 2019 to 2026
- R$75.82
- All time high, 2019
- R$9.76
- 52 week high, R$8.29 low
- 1,845
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
RBVA11 key facts
- Fundo Invest Imobiliario Agencias Caixa - FII Fund (RBVA11) closed at R$8.86 on Sep 28, 2026 on B3.
- RBVA11's all time high close is R$75.82, set on May 31, 2019; its all time low close is R$5.44 on Mar 14, 2022.
- RBVA11's 52 week range is R$8.29 to R$9.76.
- RBVA11 returned +4.5% over the year to Sep 28, 2026 and +40.1% over five years.
- Since May 2, 2019 RBVA11 returned -88%, -24.7% a year compounded.
- RBVA11's deepest drawdown was -92.8% from May 31, 2019 to Mar 14, 2022.
- DataCedar holds 1,845 daily sessions of RBVA11 history from May 2, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RBVA11 price chart, 2019 to 2026
RBVA11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +1.4% |
| 6 months | -5.4% |
| Year to date | -7.0% |
| 1 year | +4.5% |
| 3 years | +9.1% |
| 5 years | +40.1% |
| 10 years | n/a |
| Since May 2, 2019 | -87.8% |
| Compound annual growth, 7.4 years | -24.7% |
RBVA11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$75.82 on May 31, 2019
- All time low close
- R$5.44 on Mar 14, 2022
- 52 week high
- R$9.76 on Dec 26, 2025
- 52 week low
- R$8.29 on Oct 1, 2025
- Deepest drawdown
- -92.8% from May 31, 2019 to Mar 14, 2022, not yet recovered
- Best single session
- +7.3% on Mar 26, 2020
- Worst single session
- -89.6% on Jun 3, 2019
- Volatility, 1 year annualised
- 11.7%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +39%
- Worst calendar year
- 2020, -30%
RBVA11 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. 2019 starts on May 2, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.56 | R$9.60 | R$8.45 | R$8.86 | -7.0% | 38.5M | 185 |
| 2025 | R$7.21 | R$9.76 | R$6.38 | R$9.53 | +30.8% | 58.3M | 250 |
| 2024 | R$8.48 | R$8.81 | R$6.60 | R$7.29 | -13.3% | 40M | 251 |
| 2023 | R$6.18 | R$8.43 | R$6.08 | R$8.40 | +38.7% | 21.7M | 248 |
| 2022 | R$6.08 | R$6.34 | R$5.43 | R$6.06 | -1.0% | 21.5M | 250 |
| 2021 | R$7.04 | R$7.04 | R$5.60 | R$6.12 | -13.1% | 28.6M | 247 |
| 2020 | R$10.08 | R$10.15 | R$6.03 | R$7.04 | -30.2% | 40.8M | 248 |
| 2019 | R$73.76 | R$75.88 | R$7.13 | R$10.09 | n/a | 7.7M | 166 |
RBVA11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$8.86 | +1.8% |
| August 2026 | R$8.70 | -0.7% |
| July 2026 | R$8.76 | -0.9% |
| June 2026 | R$8.84 | -4.5% |
| May 2026 | R$9.25 | -2.3% |
| April 2026 | R$9.48 | +1.4% |
| March 2026 | R$9.34 | +0.6% |
| February 2026 | R$9.29 | +0.3% |
| January 2026 | R$9.26 | -2.8% |
| December 2025 | R$9.53 | +6.6% |
| November 2025 | R$8.94 | +1.3% |
| October 2025 | R$8.82 | +5.6% |
About the RBVA11 data
Daily bars. 1,845 sessions from May 2, 2019 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 May 2, 2019, 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/RBVA11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RBRI11 Fundo De Investimento Imobiliario - FII RBR Desenvolvimento III
- RBRL11 RBR Log FII
- RBRS11 Rio Bravo Renda Residencial Fundo De Investimentos Imobiliario
- RBRX11 Rbr Alpha Plus Multiestrategia Real Estate Fundo De Investimento Imobiliario
- RCFA11 Grupo Rcfa Fundo De Investimento
- RCRB11 Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa
- RCSL3 Recrusul S/A
- RCSL4 Recrusul S/A
Common questions
RBVA11 share price history
