B3 · RSPD11 · stock
RB Capital Desenvolvimento Residencial III Fundo De Investimento Imobillario - FII (RSPD11) stock price history
Every B3 trading session of RB Capital Desenvolvimento Residencial III Fundo De Investimento Imobillario - FII from Oct 29, 2019 to Sep 28, 2026: 1,720 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
RSPD11 adjusted close, 2019 to 2026
- R$778.29
- All time high, 2025
- R$778.29
- 52 week high, R$593.01 low
- 1,720
- 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.
RSPD11 key facts
- RB Capital Desenvolvimento Residencial III Fundo De Investimento Imobillario - FII (RSPD11) closed at R$740.00 on Sep 28, 2026 on B3.
- RSPD11's all time high close is R$778.29, set on Oct 31, 2025; its all time low close is R$530.18 on Oct 29, 2019.
- RSPD11's 52 week range is R$593.01 to R$778.29.
- RSPD11 returned +5.0% over the year to Sep 28, 2026 and +18.1% over five years.
- Since Oct 29, 2019 RSPD11 returned +40%, +4.9% a year compounded.
- RSPD11's deepest drawdown was -27.7% from Apr 19, 2021 to Jul 8, 2021.
- DataCedar holds 1,720 daily sessions of RSPD11 history from Oct 29, 2019 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
RSPD11 price chart, 2019 to 2026
RSPD11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +24.0% |
| 3 months | +22.4% |
| 6 months | +15.6% |
| Year to date | +19.3% |
| 1 year | +5.0% |
| 3 years | +24.2% |
| 5 years | +18.1% |
| 10 years | n/a |
| Since Oct 29, 2019 | +39.6% |
| Compound annual growth, 6.9 years | +4.9% |
RSPD11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$778.29 on Oct 31, 2025
- All time low close
- R$530.18 on Oct 29, 2019
- 52 week high
- R$778.29 on Oct 31, 2025
- 52 week low
- R$593.01 on Jan 30, 2026
- Deepest drawdown
- -27.7% from Apr 19, 2021 to Jul 8, 2021, recovered Oct 31, 2025
- Best single session
- +22.7% on Feb 2, 2021
- Worst single session
- -19.8% on Jan 16, 2025
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2023, +15%
- Worst calendar year
- 2025, -12%
RSPD11 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 Oct 29, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$622.65 | R$743.49 | R$593.01 | R$740.00 | +19.3% | 14.3K | 185 |
| 2025 | R$597.15 | R$778.29 | R$530.27 | R$620.51 | -12.3% | 6.8K | 250 |
| 2024 | R$628.41 | R$708.38 | R$550.07 | R$707.46 | +13.8% | 7K | 251 |
| 2023 | R$564.11 | R$707.15 | R$564.11 | R$621.79 | +14.7% | 4.4K | 248 |
| 2022 | R$578.38 | R$626.58 | R$542.23 | R$542.23 | -6.2% | 68 | 250 |
| 2021 | R$530.18 | R$771.18 | R$508.49 | R$578.38 | +9.1% | 180 | 247 |
| 2020 | R$530.18 | R$530.18 | R$530.18 | R$530.18 | 0.0% | 0 | 248 |
| 2019 | R$481.98 | R$530.18 | R$481.98 | R$530.18 | n/a | 4 | 41 |
RSPD11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$740.00 | +19.0% |
| August 2026 | R$622.02 | -4.4% |
| July 2026 | R$650.85 | +2.6% |
| June 2026 | R$634.56 | 0.0% |
| May 2026 | R$634.56 | -7.5% |
| April 2026 | R$685.99 | +7.2% |
| March 2026 | R$639.97 | -2.0% |
| February 2026 | R$652.77 | +10.1% |
| January 2026 | R$593.01 | -4.4% |
| December 2025 | R$620.51 | -2.6% |
| November 2025 | R$636.78 | -18.2% |
| October 2025 | R$778.29 | +10.5% |
About the RSPD11 data
Daily bars. 1,720 sessions from Oct 29, 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 22, 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 Oct 29, 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/RSPD11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RPAD6 Alfa Holdings S.A.
- RPMG3 Refinaria de Petróleos de Manguinhos S.A.
- RPRI11 RBR Premium Recebiveis Imobiliarios Fundo De Investimento Imobiliario
- RSID3 Rossi Residencial S.A.
- RSUL4 Metalúrgica Riosulense S.A.
- RVEE3 Revee S.A.
- RYTT34 RTX Corporation
- RZAK11 Riza Akin Fundo De Investimento Imobiliario – FII
Common questions
RSPD11 share price history
