B3 · RMBS11 · stock
Rec Master Fundo De Cri Cotas Amortizaveis Fundo De Investimento Imobiliario - Responsabilidade Ltd (RMBS11) stock price history
Every B3 trading session of Rec Master Fundo De Cri Cotas Amortizaveis Fundo De Investimento Imobiliario - Responsabilidade Ltd from Jan 16, 2026 to Sep 28, 2026: 175 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.
RMBS11 adjusted close, 2026 to 2026
- R$8.71
- All time high, 2026
- R$8.71
- 52 week high, R$7.10 low
- 175
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
RMBS11 key facts
- Rec Master Fundo De Cri Cotas Amortizaveis Fundo De Investimento Imobiliario - Responsabilidade Ltd (RMBS11) closed at R$7.50 on Sep 28, 2026 on B3.
- RMBS11's all time high close is R$8.71, set on May 29, 2026; its all time low close is R$7.21 on Sep 9, 2026.
- RMBS11's 52 week range is R$7.10 to R$8.71.
- RMBS11's deepest drawdown was -17.2% from May 29, 2026 to Sep 9, 2026.
- DataCedar holds 175 daily sessions of RMBS11 history from Jan 16, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RMBS11 price chart, 2026 to 2026
RMBS11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | -8.3% |
| 6 months | -6.9% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 16, 2026 | -12.3% |
RMBS11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$8.71 on May 29, 2026
- All time low close
- R$7.21 on Sep 9, 2026
- 52 week high
- R$8.71 on May 29, 2026
- 52 week low
- R$7.10 on Jan 22, 2026
- Deepest drawdown
- -17.2% from May 29, 2026 to Sep 9, 2026, not yet recovered
- Best single session
- +9.9% on Mar 18, 2026
- Worst single session
- -8.6% on Jan 30, 2026
- Volatility, 1 year annualised
- 37.9%
- Sessions closing higher, 1 year
- 41%
RMBS11 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. 2026 starts on Jan 16, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.93 | R$9.02 | R$7.10 | R$7.50 | n/a | 521.6K | 175 |
RMBS11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$7.50 | +1.2% |
| August 2026 | R$7.41 | -3.9% |
| July 2026 | R$7.71 | -6.7% |
| June 2026 | R$8.26 | -5.2% |
| May 2026 | R$8.71 | +5.0% |
| April 2026 | R$8.30 | +1.0% |
| March 2026 | R$8.22 | +5.6% |
| February 2026 | R$7.78 | +7.9% |
| January 2026 | R$7.21 | n/a |
About the RMBS11 data
Daily bars. 175 sessions from Jan 16, 2026 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 Jan 16, 2026, 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/RMBS11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
RMBS11 share price history
