B3 · RECT11 · stock
Fundo De Investimento Imobiliario - FII UBS Office (RECT11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliario - FII UBS Office from Apr 30, 2019 to Sep 28, 2026: 1,847 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.
RECT11 adjusted close, 2019 to 2026
- R$79.14
- All time high, 2020
- R$37.66
- 52 week high, R$22.57 low
- 1,847
- 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.
RECT11 key facts
- Fundo De Investimento Imobiliario - FII UBS Office (RECT11) closed at R$33.29 on Sep 28, 2026 on B3.
- RECT11's all time high close is R$79.14, set on Jan 6, 2020; its all time low close is R$19.50 on Dec 19, 2024.
- RECT11's 52 week range is R$22.57 to R$37.66.
- RECT11 returned +12.2% over the year to Sep 28, 2026 and -22.4% over five years.
- Since Apr 30, 2019 RECT11 returned -48%, -8.3% a year compounded.
- RECT11's deepest drawdown was -75.4% from Jan 6, 2020 to Dec 19, 2024.
- DataCedar holds 1,847 daily sessions of RECT11 history from Apr 30, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RECT11 price chart, 2019 to 2026
RECT11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | -2.9% |
| 6 months | -8.8% |
| Year to date | -3.3% |
| 1 year | +12.2% |
| 3 years | +4.0% |
| 5 years | -22.4% |
| 10 years | n/a |
| Since Apr 30, 2019 | -47.5% |
| Compound annual growth, 7.4 years | -8.3% |
RECT11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$79.14 on Jan 6, 2020
- All time low close
- R$19.50 on Dec 19, 2024
- 52 week high
- R$37.66 on Mar 26, 2026
- 52 week low
- R$22.57 on Nov 6, 2025
- Deepest drawdown
- -75.4% from Jan 6, 2020 to Dec 19, 2024, not yet recovered
- Best single session
- +36.2% on Nov 7, 2025
- Worst single session
- -22.7% on Nov 3, 2025
- Volatility, 1 year annualised
- 42.5%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +54%
- Worst calendar year
- 2024, -35%
RECT11 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 Apr 30, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$34.71 | R$37.66 | R$30.86 | R$33.29 | -3.3% | 2.5M | 185 |
| 2025 | R$22.39 | R$34.75 | R$21.56 | R$34.41 | +53.7% | 2.3M | 250 |
| 2024 | R$34.58 | R$35.36 | R$19.37 | R$22.39 | -35.3% | 2.9M | 251 |
| 2023 | R$36.12 | R$40.20 | R$30.57 | R$34.59 | -4.0% | 2.5M | 248 |
| 2022 | R$46.65 | R$47.76 | R$34.33 | R$36.04 | -22.8% | 2.8M | 250 |
| 2021 | R$61.69 | R$62.20 | R$38.71 | R$46.65 | -24.4% | 5.6M | 247 |
| 2020 | R$76.16 | R$82.46 | R$43.82 | R$61.69 | -18.9% | 6.6M | 248 |
| 2019 | R$63.49 | R$76.32 | R$60.04 | R$76.08 | n/a | 767.7K | 168 |
RECT11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$33.29 | +4.5% |
| August 2026 | R$31.85 | -7.4% |
| July 2026 | R$34.40 | -0.5% |
| June 2026 | R$34.59 | +0.9% |
| May 2026 | R$34.27 | -6.3% |
| April 2026 | R$36.58 | +0.2% |
| March 2026 | R$36.51 | -0.2% |
| February 2026 | R$36.58 | +1.0% |
| January 2026 | R$36.22 | +5.3% |
| December 2025 | R$34.41 | +9.8% |
| November 2025 | R$31.33 | +5.2% |
| October 2025 | R$29.79 | +1.0% |
About the RECT11 data
Daily bars. 1,847 sessions from Apr 30, 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 Apr 30, 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/RECT11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- RECR11 Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios
- RECV3 Petroreconcavo S.A.
- REDE3 Rede Energia Participações S.A.
- REGN34 Regeneron Pharmaceuticals, Inc.
- RENT3 Localiza Rent a Car S.A.
Common questions
RECT11 share price history
