B3 · TRBL11 · stock
SDI Logística Rio - Fundo de Investimento Imobiliário - FII (TRBL11) stock price history
Every B3 trading session of SDI Logística Rio - Fundo de Investimento Imobiliário - FII from Aug 21, 2023 to Sep 28, 2026: 775 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.
TRBL11 adjusted close, 2023 to 2026
- R$77.16
- All time high, 2024
- R$81.78
- 52 week high, R$43.28 low
- 775
- 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.
TRBL11 key facts
- SDI Logística Rio - Fundo de Investimento Imobiliário - FII (TRBL11) closed at R$51.00 on Sep 28, 2026 on B3.
- TRBL11's all time high close is R$77.16, set on May 22, 2024; its all time low close is R$44.39 on Aug 4, 2025.
- TRBL11's 52 week range is R$43.28 to R$81.78.
- TRBL11 returned -8.9% over the year to Sep 28, 2026.
- Since Aug 21, 2023 TRBL11 returned -24%, -8.5% a year compounded.
- TRBL11's deepest drawdown was -42.5% from May 22, 2024 to Aug 4, 2025.
- DataCedar holds 775 daily sessions of TRBL11 history from Aug 21, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRBL11 price chart, 2023 to 2026
TRBL11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.1% |
| 3 months | -12.8% |
| 6 months | -28.1% |
| Year to date | -16.6% |
| 1 year | -8.9% |
| 3 years | -25.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 21, 2023 | -24.0% |
| Compound annual growth, 3.1 years | -8.5% |
TRBL11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$77.16 on May 22, 2024
- All time low close
- R$44.39 on Aug 4, 2025
- 52 week high
- R$81.78 on May 5, 2026
- 52 week low
- R$43.28 on Aug 25, 2026
- Deepest drawdown
- -42.5% from May 22, 2024 to Aug 4, 2025, not yet recovered
- Best single session
- +11.1% on Feb 19, 2026
- Worst single session
- -9.2% on Oct 25, 2024
- Volatility, 1 year annualised
- 31.4%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +12%
- Worst calendar year
- 2024, -21%
TRBL11 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 Aug 21, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$57.97 | R$81.78 | R$43.28 | R$51.00 | -16.6% | 4.1M | 185 |
| 2025 | R$54.20 | R$61.89 | R$43.89 | R$61.15 | +11.6% | 2.6M | 250 |
| 2024 | R$70.14 | R$77.98 | R$43.73 | R$54.81 | -21.3% | 3.3M | 251 |
| 2023 | R$67.36 | R$70.53 | R$66.59 | R$69.61 | n/a | 725.9K | 89 |
TRBL11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$51.00 | +3.1% |
| August 2026 | R$49.46 | -12.6% |
| July 2026 | R$56.60 | -3.9% |
| June 2026 | R$58.92 | -4.4% |
| May 2026 | R$61.65 | -10.4% |
| April 2026 | R$68.82 | -2.8% |
| March 2026 | R$70.80 | -0.1% |
| February 2026 | R$70.84 | +12.8% |
| January 2026 | R$62.83 | +2.7% |
| December 2025 | R$61.15 | +8.8% |
| November 2025 | R$56.23 | +3.0% |
| October 2025 | R$54.62 | -4.2% |
About the TRBL11 data
Daily bars. 775 sessions from Aug 21, 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 Aug 21, 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/TRBL11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TOPP11 Rbr Top Offices Fundo De Investimento Imobiliario Responsabilidade Limitada
- TOTS3 Totvs S.A.
- TPIS3 Triunfo Participações e Investimentos S.A.
- TPRY34 Tapestry, Inc.
- TRIS3 Trisul S.A.
- TRNT11 Fundo de Investimento Imobiliário - FII Torre Norte
- TRPL11 Pafil Permuta Fundo De Investimento Imobiliario Responsabilidade Limitada
- TRVC34 The Travelers Companies, Inc.
Common questions
TRBL11 share price history
