B3 · ARXD11 · stock
Arx Dover Recebiveis Fundo De Investimento Imobiliario (ARXD11) stock price history
Every B3 trading session of Arx Dover Recebiveis Fundo De Investimento Imobiliario from May 2, 2023 to Nov 12, 2026: 848 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.
ARXD11 adjusted close, 2023 to 2026
- R$8.19
- All time high, 2026
- R$8.88
- 52 week high, R$6.49 low
- 848
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ARXD11 key facts
- Arx Dover Recebiveis Fundo De Investimento Imobiliario (ARXD11) closed at R$6.70 on Nov 12, 2026 on B3.
- ARXD11's all time high close is R$8.19, set on Jun 23, 2026; its all time low close is R$5.36 on Feb 5, 2025.
- ARXD11's 52 week range is R$6.49 to R$8.88.
- ARXD11 returned +1.5% over the year to Nov 12, 2026.
- Since May 2, 2023 ARXD11 returned +6%, +1.7% a year compounded.
- ARXD11's deepest drawdown was -29.6% from Aug 27, 2024 to Feb 5, 2025.
- DataCedar holds 848 daily sessions of ARXD11 history from May 2, 2023 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ARXD11 price chart, 2023 to 2026
ARXD11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.8% |
| 3 months | -13.7% |
| 6 months | -11.1% |
| Year to date | -4.0% |
| 1 year | +1.5% |
| 3 years | +0.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 2, 2023 | +6.0% |
| Compound annual growth, 3.5 years | +1.7% |
ARXD11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$8.19 on Jun 23, 2026
- All time low close
- R$5.36 on Feb 5, 2025
- 52 week high
- R$8.88 on Jun 16, 2026
- 52 week low
- R$6.49 on Nov 24, 2025
- Deepest drawdown
- -29.6% from Aug 27, 2024 to Feb 5, 2025, recovered Apr 30, 2026
- Best single session
- +12.9% on Jan 10, 2025
- Worst single session
- -11.6% on Jan 13, 2025
- Volatility, 1 year annualised
- 22.6%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2024, -14%
ARXD11 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 May 2, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.13 | R$8.88 | R$6.58 | R$6.70 | -4.0% | 1.6M | 212 |
| 2025 | R$5.64 | R$7.29 | R$5.29 | R$6.98 | +22.1% | 3.4M | 250 |
| 2024 | R$6.71 | R$7.62 | R$5.26 | R$5.71 | -14.0% | 2.1M | 233 |
| 2023 | R$6.32 | R$6.87 | R$6.30 | R$6.64 | n/a | 885.9K | 153 |
ARXD11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$6.70 | -12.5% |
| October 2026 | R$7.66 | -0.8% |
| September 2026 | R$7.72 | -0.1% |
| August 2026 | R$7.73 | +0.8% |
| July 2026 | R$7.67 | -1.8% |
| June 2026 | R$7.81 | +3.2% |
| May 2026 | R$7.57 | -1.0% |
| April 2026 | R$7.64 | +2.5% |
| March 2026 | R$7.45 | +1.1% |
| February 2026 | R$7.37 | +2.2% |
| January 2026 | R$7.21 | +3.4% |
| December 2025 | R$6.98 | +4.6% |
About the ARXD11 data
Daily bars. 848 sessions from May 2, 2023 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 May 2, 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/b3%3AARXD11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ARNC34 Howmet Aerospace Inc.
- ARND3 Arandu Investimentos S.A.
- AROA11 Aroeira 333 Renda Logastica Fundo De Investimento Imobiliario
- ARRI11 Fundo De Investimento Imobiliario Atrio Reit Recebiveis Imobiliarios
- ASAI3 Sendas Distribuidora S.A.
- ASML34 ASML Holding N.V.
- ATED3 Atom Educação E Editora S.A.
- ATSA11 Cshg Atrium Shopping Santo Andr Fundo De Investimento Imobilirio Fii
Common questions
ARXD11 share price history
