B3 · XLPR11 · stock
RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII (XLPR11) stock price history
Every B3 trading session of RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII from Feb 5, 2024 to Sep 29, 2026: 663 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.
XLPR11 adjusted close, 2024 to 2026
- R$78.18
- All time high, 2026
- R$78.18
- 52 week high, R$61.60 low
- 663
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
XLPR11 key facts
- RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII (XLPR11) closed at R$74.00 on Sep 29, 2026 on B3.
- XLPR11's all time high close is R$78.18, set on Feb 2, 2026; its all time low close is R$52.25 on Dec 12, 2024.
- XLPR11's 52 week range is R$61.60 to R$78.18.
- XLPR11 returned -1.7% over the year to Sep 29, 2026.
- Since Feb 5, 2024 XLPR11 returned +19%, +6.7% a year compounded.
- XLPR11's deepest drawdown was -21.2% from Apr 7, 2026 to Aug 4, 2026.
- DataCedar holds 663 daily sessions of XLPR11 history from Feb 5, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XLPR11 price chart, 2024 to 2026
XLPR11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.7% |
| 3 months | +9.7% |
| 6 months | -5.3% |
| Year to date | -1.9% |
| 1 year | -1.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 5, 2024 | +18.8% |
| Compound annual growth, 2.6 years | +6.7% |
XLPR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$78.18 on Feb 2, 2026
- All time low close
- R$52.25 on Dec 12, 2024
- 52 week high
- R$78.18 on Feb 2, 2026
- 52 week low
- R$61.60 on Aug 4, 2026
- Deepest drawdown
- -21.2% from Apr 7, 2026 to Aug 4, 2026, not yet recovered
- Best single session
- +8.9% on Jun 2, 2026
- Worst single session
- -9.7% on Apr 8, 2026
- Volatility, 1 year annualised
- 35.9%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, +30%
- Worst calendar year
- 2025, +30%
XLPR11 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. 2024 starts on Feb 5, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$77.68 | R$78.18 | R$61.60 | R$74.00 | -1.9% | 158.7K | 186 |
| 2025 | R$59.22 | R$78.10 | R$55.86 | R$75.41 | +29.8% | 506.5K | 250 |
| 2024 | R$62.93 | R$64.88 | R$50.29 | R$58.10 | n/a | 132.1K | 227 |
XLPR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$74.00 | +10.7% |
| August 2026 | R$66.84 | -1.4% |
| July 2026 | R$67.79 | -2.8% |
| June 2026 | R$69.72 | +4.1% |
| May 2026 | R$67.00 | -3.8% |
| April 2026 | R$69.66 | -10.9% |
| March 2026 | R$78.18 | 0.0% |
| February 2026 | R$78.18 | +0.7% |
| January 2026 | R$77.68 | +3.0% |
| December 2025 | R$75.41 | +1.0% |
| November 2025 | R$74.69 | +3.9% |
| October 2025 | R$71.88 | -4.6% |
About the XLPR11 data
Daily bars. 663 sessions from Feb 5, 2024 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 25, 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 Feb 5, 2024, 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/XLPR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- WTSP11 Fundo De Investimento Imobiliario Ourinvest Re I
- WUNI34 The Western Union Company
- X1YL34 Xylem Inc.
- X1YZ34 Block, Inc.
- XPBR31 XP Inc.
- XPCM11 XP Corporate Macaé Fundo de Investimento Imobiliário - FII
- XPIN11 Xp Industrial Fundo Investimento Imobiliario
- XPLG11 Xp Log Fundo Investimento Imobiliario FII
Common questions
XLPR11 share price history
