B3 · RINV11 · stock
Real Investor Fundo De Investimento Imobiliario Responsabilidade Limitada (RINV11) stock price history
Every B3 trading session of Real Investor Fundo De Investimento Imobiliario Responsabilidade Limitada from Mar 7, 2023 to Sep 28, 2026: 890 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.
RINV11 adjusted close, 2023 to 2026
- R$104.13
- All time high, 2026
- R$105.22
- 52 week high, R$83.62 low
- 890
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
RINV11 key facts
- Real Investor Fundo De Investimento Imobiliario Responsabilidade Limitada (RINV11) closed at R$102.20 on Sep 28, 2026 on B3.
- RINV11's all time high close is R$104.13, set on May 25, 2026; its all time low close is R$60.46 on Mar 23, 2023.
- RINV11's 52 week range is R$83.62 to R$105.22.
- RINV11 returned +12.8% over the year to Sep 28, 2026.
- Since Mar 7, 2023 RINV11 returned +69%, +15.8% a year compounded.
- RINV11's deepest drawdown was -13.2% from Jul 17, 2024 to Dec 19, 2024.
- DataCedar holds 890 daily sessions of RINV11 history from Mar 7, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RINV11 price chart, 2023 to 2026
RINV11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | -0.0% |
| 6 months | +0.4% |
| Year to date | +4.5% |
| 1 year | +12.8% |
| 3 years | +32.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 7, 2023 | +68.7% |
| Compound annual growth, 3.6 years | +15.8% |
RINV11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$104.13 on May 25, 2026
- All time low close
- R$60.46 on Mar 23, 2023
- 52 week high
- R$105.22 on Jun 15, 2026
- 52 week low
- R$83.62 on Oct 27, 2025
- Deepest drawdown
- -13.2% from Jul 17, 2024 to Dec 19, 2024, recovered Mar 28, 2025
- Best single session
- +2.6% on Dec 13, 2024
- Worst single session
- -3.4% on Dec 5, 2024
- Volatility, 1 year annualised
- 8.4%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2025, +25%
- Worst calendar year
- 2024, -3%
RINV11 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. 2023 starts on Mar 7, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$97.82 | R$105.22 | R$95.93 | R$102.20 | +4.5% | 894.4K | 185 |
| 2025 | R$78.44 | R$97.84 | R$74.94 | R$97.82 | +25.3% | 878.7K | 250 |
| 2024 | R$80.18 | R$85.79 | R$73.44 | R$78.07 | -2.6% | 1M | 251 |
| 2023 | R$60.72 | R$80.14 | R$60.33 | R$80.14 | n/a | 487.7K | 204 |
RINV11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$102.20 | +1.0% |
| August 2026 | R$101.24 | +0.1% |
| July 2026 | R$101.09 | -1.1% |
| June 2026 | R$102.17 | -0.9% |
| May 2026 | R$103.12 | +0.0% |
| April 2026 | R$103.09 | +0.9% |
| March 2026 | R$102.12 | -0.8% |
| February 2026 | R$102.95 | +0.2% |
| January 2026 | R$102.74 | +5.0% |
| December 2025 | R$97.82 | +5.7% |
| November 2025 | R$92.56 | +1.4% |
| October 2025 | R$91.24 | +0.4% |
About the RINV11 data
Daily bars. 890 sessions from Mar 7, 2023 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 Mar 7, 2023, 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/RINV11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RENV11 Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada
- RGTI34 Rigetti Computing, Inc.
- RIAA3 Guararapes Confecções S.A.
- RIGG34 Transocean Ltd.
- RIOT34 Rio Tinto Group
- RJDA11 Rjdi Fundo De Investimento Imobiliario Resp Limitada
- RMBS11 Rec Master Fundo De Cri Cotas Amortizaveis Fundo De Investimento Imobiliario - Responsabilidade Ltd
- RNEW3 Renova Energia S.A.
Common questions
RINV11 share price history
