B3 · AROA11 · stock
Aroeira 333 Renda Logastica Fundo De Investimento Imobiliario (AROA11) stock price history
Every B3 trading session of Aroeira 333 Renda Logastica Fundo De Investimento Imobiliario from Dec 19, 2023 to Sep 28, 2026: 693 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.
AROA11 adjusted close, 2023 to 2026
- R$2.92
- All time high, 2024
- R$2.04
- 52 week high, R$0.9090 low
- 693
- 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.
AROA11 key facts
- Aroeira 333 Renda Logastica Fundo De Investimento Imobiliario (AROA11) closed at R$1.15 on Sep 28, 2026 on B3.
- AROA11's all time high close is R$2.92, set on Jan 3, 2024; its all time low close is R$0.7719 on Apr 24, 2024.
- AROA11's 52 week range is R$0.9090 to R$2.04.
- AROA11 returned +22.1% over the year to Sep 28, 2026.
- Since Dec 19, 2023 AROA11 returned +32%, +10.6% a year compounded.
- AROA11's deepest drawdown was -73.6% from Jan 3, 2024 to Apr 24, 2024.
- DataCedar holds 693 daily sessions of AROA11 history from Dec 19, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AROA11 price chart, 2023 to 2026
AROA11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +2.9% |
| 6 months | -0.5% |
| Year to date | +16.0% |
| 1 year | +22.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 19, 2023 | +32.2% |
| Compound annual growth, 2.8 years | +10.6% |
AROA11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$2.92 on Jan 3, 2024
- All time low close
- R$0.7719 on Apr 24, 2024
- 52 week high
- R$2.04 on Apr 15, 2026
- 52 week low
- R$0.9090 on Nov 3, 2025
- Deepest drawdown
- -73.6% from Jan 3, 2024 to Apr 24, 2024, not yet recovered
- Best single session
- +98.7% on Jan 2, 2024
- Worst single session
- -43.0% on Jan 4, 2024
- Volatility, 1 year annualised
- 74.7%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +14%
- Worst calendar year
- 2024, -24%
AROA11 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 Dec 19, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$0.9981 | R$2.04 | R$0.9791 | R$1.15 | +16.0% | 2.2M | 185 |
| 2025 | R$0.8859 | R$1.05 | R$0.8207 | R$0.9910 | +13.7% | 1.3M | 250 |
| 2024 | R$1.18 | R$4.56 | R$0.7470 | R$0.8717 | -24.0% | 4.3M | 251 |
| 2023 | R$0.8617 | R$1.22 | R$0.8617 | R$1.15 | n/a | 363.2K | 7 |
AROA11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.15 | +2.5% |
| August 2026 | R$1.12 | -5.2% |
| July 2026 | R$1.18 | +4.1% |
| June 2026 | R$1.14 | -6.6% |
| May 2026 | R$1.22 | -13.9% |
| April 2026 | R$1.42 | +24.5% |
| March 2026 | R$1.14 | +6.1% |
| February 2026 | R$1.07 | +5.4% |
| January 2026 | R$1.02 | +2.6% |
| December 2025 | R$0.9910 | +0.7% |
| November 2025 | R$0.9840 | +3.7% |
| October 2025 | R$0.9487 | +1.7% |
About the AROA11 data
Daily bars. 693 sessions from Dec 19, 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 Dec 19, 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/AROA11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ARML3 Armac Locação, Logística e Serviços S.A.
- ARMT34 ArcelorMittal S.A.
- ARNC34 Howmet Aerospace Inc.
- ARND3 Arandu Investimentos S.A.
- ARRI11 Fundo De Investimento Imobiliario Atrio Reit Recebiveis Imobiliarios
- ARXD11 Arx Dover Recebiveis Fundo De Investimento Imobiliario
- ASAI3 Sendas Distribuidora S.A.
- ASML34 ASML Holding N.V.
Common questions
AROA11 share price history
