B3 · RECR11 · stock
Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios (RECR11) stock price history
Every B3 trading session of Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios from Jun 11, 2021 to Sep 29, 2026: 1,324 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.
RECR11 adjusted close, 2021 to 2026
- R$80.00
- All time high, 2026
- R$80.44
- 52 week high, R$48.29 low
- 1,324
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RECR11 key facts
- Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios (RECR11) closed at R$73.48 on Sep 29, 2026 on B3.
- RECR11's all time high close is R$80.00, set on Jul 3, 2026; its all time low close is R$48.79 on Nov 3, 2025.
- RECR11's 52 week range is R$48.29 to R$80.44.
- RECR11 returned +4.2% over the year to Sep 29, 2026 and +13.4% over five years.
- Since Jun 11, 2021 RECR11 returned +12%, +2.1% a year compounded.
- RECR11's deepest drawdown was -34.1% from Jul 4, 2025 to Nov 3, 2025.
- DataCedar holds 1,324 daily sessions of RECR11 history from Jun 11, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RECR11 price chart, 2021 to 2026
RECR11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | -6.1% |
| 6 months | -2.2% |
| Year to date | -0.5% |
| 1 year | +4.2% |
| 3 years | +15.7% |
| 5 years | +13.4% |
| 10 years | n/a |
| Since Jun 11, 2021 | +11.7% |
| Compound annual growth, 5.3 years | +2.1% |
RECR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$80.00 on Jul 3, 2026
- All time low close
- R$48.79 on Nov 3, 2025
- 52 week high
- R$80.44 on Jul 6, 2026
- 52 week low
- R$48.29 on Nov 3, 2025
- Deepest drawdown
- -34.1% from Jul 4, 2025 to Nov 3, 2025, recovered Jan 2, 2026
- Best single session
- +40.1% on Nov 7, 2025
- Worst single session
- -28.5% on Nov 3, 2025
- Volatility, 1 year annualised
- 49.5%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +23%
- Worst calendar year
- 2024, -8%
RECR11 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. 2021 starts on Jun 11, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$73.85 | R$80.44 | R$72.48 | R$73.48 | -0.5% | 7.4M | 186 |
| 2025 | R$60.20 | R$74.19 | R$48.29 | R$73.84 | +22.8% | 8.3M | 250 |
| 2024 | R$65.25 | R$68.70 | R$52.00 | R$60.15 | -7.8% | 8.7M | 251 |
| 2023 | R$59.82 | R$68.08 | R$53.41 | R$65.24 | +8.3% | 12M | 248 |
| 2022 | R$64.27 | R$68.34 | R$57.64 | R$60.23 | -6.3% | 14.7M | 250 |
| 2021 | R$65.46 | R$68.83 | R$61.81 | R$64.26 | n/a | 10.3M | 139 |
RECR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$73.48 | -5.7% |
| August 2026 | R$77.96 | -0.2% |
| July 2026 | R$78.13 | -0.7% |
| June 2026 | R$78.71 | +0.3% |
| May 2026 | R$78.47 | +0.2% |
| April 2026 | R$78.29 | +4.6% |
| March 2026 | R$74.85 | -1.1% |
| February 2026 | R$75.71 | +0.3% |
| January 2026 | R$75.46 | +2.2% |
| December 2025 | R$73.84 | +3.1% |
| November 2025 | R$71.58 | +4.9% |
| October 2025 | R$68.27 | -3.5% |
About the RECR11 data
Daily bars. 1,324 sessions from Jun 11, 2021 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 Jun 11, 2021, 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/RECR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RDIV11 Fundo De Investimento Imobiliário - Fii Rbr Desenvolvimento Iv
- RDLI11 Rbr Desenvolvimento Logistico I - Fundo De Investimento Imobiliario Responsabilidade Limitada
- RDOR3 Rede D'Or São Luiz S.A.
- RECD11 REC Fundo De Cri Cotas Amortizaveis - Fundo De Investimento Imobiliario
- RECT11 Fundo De Investimento Imobiliario - FII UBS Office
- RECV3 Petroreconcavo S.A.
- REDE3 Rede Energia Participações S.A.
- REGN34 Regeneron Pharmaceuticals, Inc.
Common questions
RECR11 share price history
