B3 · RPRI11 · stock
RBR Premium Recebiveis Imobiliarios Fundo De Investimento Imobiliario (RPRI11) stock price history
Every B3 trading session of RBR Premium Recebiveis Imobiliarios Fundo De Investimento Imobiliario from Aug 17, 2022 to Sep 29, 2026: 1,028 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.
RPRI11 adjusted close, 2022 to 2026
- R$82.34
- All time high, 2026
- R$82.92
- 52 week high, R$67.05 low
- 1,028
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
RPRI11 key facts
- RBR Premium Recebiveis Imobiliarios Fundo De Investimento Imobiliario (RPRI11) closed at R$71.61 on Sep 29, 2026 on B3.
- RPRI11's all time high close is R$82.34, set on Feb 2, 2026; its all time low close is R$53.72 on Dec 20, 2022.
- RPRI11's 52 week range is R$67.05 to R$82.92.
- RPRI11 returned -4.0% over the year to Sep 29, 2026.
- Since Aug 17, 2022 RPRI11 returned +27%, +6.0% a year compounded.
- RPRI11's deepest drawdown was -17.8% from Feb 5, 2024 to Dec 18, 2024.
- DataCedar holds 1,028 daily sessions of RPRI11 history from Aug 17, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RPRI11 price chart, 2022 to 2026
RPRI11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | -4.8% |
| 6 months | -10.3% |
| Year to date | -6.7% |
| 1 year | -4.0% |
| 3 years | +9.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 17, 2022 | +26.9% |
| Compound annual growth, 4.1 years | +6.0% |
RPRI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$82.34 on Feb 2, 2026
- All time low close
- R$53.72 on Dec 20, 2022
- 52 week high
- R$82.92 on Feb 2, 2026
- 52 week low
- R$67.05 on Aug 18, 2026
- Deepest drawdown
- -17.8% from Feb 5, 2024 to Dec 18, 2024, recovered Apr 3, 2025
- Best single session
- +5.2% on Jun 9, 2023
- Worst single session
- -5.8% on Dec 8, 2022
- Volatility, 1 year annualised
- 12.4%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +22%
- Worst calendar year
- 2024, -10%
RPRI11 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. 2022 starts on Aug 17, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$77.53 | R$82.92 | R$67.05 | R$71.61 | -6.7% | 1.7M | 186 |
| 2025 | R$64.89 | R$77.31 | R$59.35 | R$76.76 | +20.2% | 1.2M | 250 |
| 2024 | R$71.69 | R$72.50 | R$58.12 | R$63.88 | -10.1% | 1.1M | 251 |
| 2023 | R$60.35 | R$71.89 | R$54.62 | R$71.04 | +22.3% | 805.3K | 248 |
| 2022 | R$56.41 | R$59.29 | R$52.61 | R$58.09 | n/a | 70.5K | 93 |
RPRI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$71.61 | -1.3% |
| August 2026 | R$72.57 | -3.3% |
| July 2026 | R$75.08 | -1.1% |
| June 2026 | R$75.95 | -0.7% |
| May 2026 | R$76.49 | -5.3% |
| April 2026 | R$80.81 | +1.5% |
| March 2026 | R$79.63 | -0.8% |
| February 2026 | R$80.25 | -2.4% |
| January 2026 | R$82.18 | +7.1% |
| December 2025 | R$76.76 | +0.5% |
| November 2025 | R$76.35 | +2.3% |
| October 2025 | R$74.63 | -0.3% |
About the RPRI11 data
Daily bars. 1,028 sessions from Aug 17, 2022 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 Aug 17, 2022, 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/RPRI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
RPRI11 share price history
