B3 · AFHI11 · stock
Af Invest Cri Fundo De Investimento Imobiliario - Recebiveis Imobiliarios (AFHI11) stock price history
Every B3 trading session of Af Invest Cri Fundo De Investimento Imobiliario - Recebiveis Imobiliarios from Jan 29, 2024 to Nov 12, 2026: 693 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
AFHI11 adjusted close, 2024 to 2026
- R$96.69
- All time high, 2026
- R$97.00
- 52 week high, R$84.56 low
- 693
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
AFHI11 key facts
- Af Invest Cri Fundo De Investimento Imobiliario - Recebiveis Imobiliarios (AFHI11) closed at R$93.00 on Nov 12, 2026 on B3.
- AFHI11's all time high close is R$96.69, set on Oct 9, 2026; its all time low close is R$65.58 on Dec 19, 2024.
- AFHI11's 52 week range is R$84.56 to R$97.00.
- AFHI11 returned +9.6% over the year to Nov 12, 2026.
- Since Jan 29, 2024 AFHI11 returned +32%, +10.4% a year compounded.
- AFHI11's deepest drawdown was -13.0% from Sep 30, 2024 to Dec 19, 2024.
- DataCedar holds 693 daily sessions of AFHI11 history from Jan 29, 2024 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AFHI11 price chart, 2024 to 2026
AFHI11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +1.4% |
| 6 months | +1.2% |
| Year to date | +6.7% |
| 1 year | +9.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 29, 2024 | +31.7% |
| Compound annual growth, 2.8 years | +10.4% |
AFHI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$96.69 on Oct 9, 2026
- All time low close
- R$65.58 on Dec 19, 2024
- 52 week high
- R$97.00 on Oct 6, 2026
- 52 week low
- R$84.56 on Nov 13, 2025
- Deepest drawdown
- -13.0% from Sep 30, 2024 to Dec 19, 2024, recovered Mar 7, 2025
- Best single session
- +3.3% on Dec 23, 2024
- Worst single session
- -3.2% on Oct 30, 2026
- Volatility, 1 year annualised
- 7.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +20%
- Worst calendar year
- 2025, +20%
AFHI11 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 Jan 29, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$87.16 | R$97.00 | R$86.47 | R$93.00 | +6.7% | 1.8M | 211 |
| 2025 | R$72.26 | R$87.53 | R$69.76 | R$87.16 | +20.4% | 2.2M | 250 |
| 2024 | R$70.61 | R$75.51 | R$65.30 | R$72.36 | n/a | 3.2M | 232 |
AFHI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$93.00 | 0.0% |
| October 2026 | R$93.00 | -1.9% |
| September 2026 | R$94.81 | +2.2% |
| August 2026 | R$92.81 | +0.4% |
| July 2026 | R$92.41 | -0.6% |
| June 2026 | R$92.96 | +0.8% |
| May 2026 | R$92.23 | -0.1% |
| April 2026 | R$92.32 | +3.7% |
| March 2026 | R$89.05 | +0.2% |
| February 2026 | R$88.89 | +0.1% |
| January 2026 | R$88.84 | +1.9% |
| December 2025 | R$87.16 | +2.3% |
About the AFHI11 data
Daily bars. 693 sessions from Jan 29, 2024 to Nov 12, 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 21, 2026 forward, most recent session Nov 12, 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 29, 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/b3%3AAFHI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ADBE34 Adobe Inc.
- ADPR34 Automatic Data Processing, Inc.
- AERI3 Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A.
- AFHF11 AF Invest Real Estate Multiestrategia Fundo De Investimento Imobiliario Responsabilidade Limitada
- AFLT3 Afluente Transmissão de Energia Elétrica S.A.
- AGRO3 BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
- AGXY3 AgroGalaxy Participações S.A.
- AHEB5 São Paulo Turismo S.A.
Common questions
AFHI11 share price history
