B3 · ARRI11 · stock
Fundo De Investimento Imobiliario Atrio Reit Recebiveis Imobiliarios (ARRI11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliario Atrio Reit Recebiveis Imobiliarios from Nov 11, 2019 to Sep 28, 2026: 1,711 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.
ARRI11 adjusted close, 2019 to 2026
- R$6.76
- All time high, 2024
- R$6.50
- 52 week high, R$3.80 low
- 1,711
- 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.
ARRI11 key facts
- Fundo De Investimento Imobiliario Atrio Reit Recebiveis Imobiliarios (ARRI11) closed at R$4.83 on Sep 28, 2026 on B3.
- ARRI11's all time high close is R$6.76, set on Sep 2, 2024; its all time low close is R$2.83 on Mar 20, 2020.
- ARRI11's 52 week range is R$3.80 to R$6.50.
- ARRI11 returned -13.5% over the year to Sep 28, 2026 and -5.8% over five years.
- Since Nov 11, 2019 ARRI11 returned -9%, -1.3% a year compounded.
- ARRI11's deepest drawdown was -50.0% from Jan 2, 2020 to Mar 20, 2020.
- DataCedar holds 1,711 daily sessions of ARRI11 history from Nov 11, 2019 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ARRI11 price chart, 2019 to 2026
ARRI11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | +6.6% |
| 6 months | -23.9% |
| Year to date | -20.8% |
| 1 year | -13.5% |
| 3 years | -17.3% |
| 5 years | -5.8% |
| 10 years | n/a |
| Since Nov 11, 2019 | -8.6% |
| Compound annual growth, 6.9 years | -1.3% |
ARRI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$6.76 on Sep 2, 2024
- All time low close
- R$2.83 on Mar 20, 2020
- 52 week high
- R$6.50 on Mar 6, 2026
- 52 week low
- R$3.80 on Sep 1, 2026
- Deepest drawdown
- -50.0% from Jan 2, 2020 to Mar 20, 2020, recovered Apr 28, 2021
- Best single session
- +14.4% on Mar 23, 2020
- Worst single session
- -16.9% on Mar 20, 2020
- Volatility, 1 year annualised
- 22.1%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2023, +13%
- Worst calendar year
- 2020, -10%
ARRI11 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 Nov 11, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$6.09 | R$6.50 | R$3.80 | R$4.83 | -20.8% | 8M | 185 |
| 2025 | R$6.21 | R$6.23 | R$5.53 | R$6.10 | -2.6% | 9M | 250 |
| 2024 | R$6.16 | R$6.78 | R$5.43 | R$6.26 | +1.7% | 12.1M | 251 |
| 2023 | R$5.45 | R$6.21 | R$4.94 | R$6.16 | +13.0% | 8.3M | 248 |
| 2022 | R$5.06 | R$5.52 | R$4.79 | R$5.45 | +6.3% | 10.2M | 250 |
| 2021 | R$4.80 | R$5.99 | R$4.66 | R$5.13 | +5.6% | 5.3M | 247 |
| 2020 | R$5.39 | R$5.71 | R$2.83 | R$4.86 | -9.9% | 1.3M | 248 |
| 2019 | R$5.23 | R$5.47 | R$5.23 | R$5.39 | n/a | 343K | 32 |
ARRI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$4.83 | +1.5% |
| August 2026 | R$4.76 | +5.5% |
| July 2026 | R$4.51 | +2.0% |
| June 2026 | R$4.42 | -7.1% |
| May 2026 | R$4.76 | -17.0% |
| April 2026 | R$5.74 | -9.9% |
| March 2026 | R$6.36 | -1.2% |
| February 2026 | R$6.44 | +7.2% |
| January 2026 | R$6.01 | -1.5% |
| December 2025 | R$6.10 | +4.7% |
| November 2025 | R$5.82 | +2.3% |
| October 2025 | R$5.69 | +0.6% |
About the ARRI11 data
Daily bars. 1,711 sessions from Nov 11, 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 21, 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 Nov 11, 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/ARRI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ARMT34 ArcelorMittal S.A.
- ARNC34 Howmet Aerospace Inc.
- ARND3 Arandu Investimentos S.A.
- AROA11 Aroeira 333 Renda Logastica Fundo De Investimento Imobiliario
- ARXD11 Arx Dover Recebiveis Fundo De Investimento Imobiliario
- ASAI3 Sendas Distribuidora S.A.
- ASML34 ASML Holding N.V.
- ATED3 Atom Educação E Editora S.A.
Common questions
ARRI11 share price history
