B3 · BLCA11 · stock
Bluemacaw Catuai Triple A Fundo De Investimento Imobiliario (BLCA11) stock price history
Every B3 trading session of Bluemacaw Catuai Triple A Fundo De Investimento Imobiliario from Feb 16, 2022 to Sep 28, 2026: 1,152 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.
BLCA11 adjusted close, 2022 to 2026
- R$105.59
- All time high, 2023
- R$104.93
- 52 week high, R$75.52 low
- 1,152
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BLCA11 key facts
- Bluemacaw Catuai Triple A Fundo De Investimento Imobiliario (BLCA11) closed at R$96.59 on Sep 28, 2026 on B3.
- BLCA11's all time high close is R$105.59, set on Dec 20, 2023; its all time low close is R$54.76 on Jul 18, 2022.
- BLCA11's 52 week range is R$75.52 to R$104.93.
- BLCA11 returned +15.2% over the year to Sep 28, 2026.
- Since Feb 16, 2022 BLCA11 returned +53%, +9.7% a year compounded.
- BLCA11's deepest drawdown was -34.5% from Dec 20, 2023 to Jan 13, 2025.
- DataCedar holds 1,152 daily sessions of BLCA11 history from Feb 16, 2022 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BLCA11 price chart, 2022 to 2026
BLCA11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +4.7% |
| 6 months | +10.6% |
| Year to date | +11.1% |
| 1 year | +15.2% |
| 3 years | +9.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 16, 2022 | +53.1% |
| Compound annual growth, 4.6 years | +9.7% |
BLCA11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$105.59 on Dec 20, 2023
- All time low close
- R$54.76 on Jul 18, 2022
- 52 week high
- R$104.93 on Aug 26, 2026
- 52 week low
- R$75.52 on Dec 1, 2025
- Deepest drawdown
- -34.5% from Dec 20, 2023 to Jan 13, 2025, not yet recovered
- Best single session
- +33.7% on Feb 10, 2023
- Worst single session
- -19.6% on Nov 18, 2024
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2023, +56%
- Worst calendar year
- 2025, -12%
BLCA11 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. 2022 starts on Feb 16, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$86.96 | R$104.93 | R$80.62 | R$96.59 | +11.1% | 437.8K | 185 |
| 2025 | R$98.61 | R$98.61 | R$61.77 | R$86.97 | -11.8% | 675.6K | 250 |
| 2024 | R$108.13 | R$109.95 | R$74.00 | R$98.62 | -4.2% | 289.6K | 251 |
| 2023 | R$66.00 | R$118.46 | R$57.47 | R$102.99 | +56.0% | 70.7K | 248 |
| 2022 | R$63.09 | R$66.00 | R$53.47 | R$66.00 | n/a | 79K | 218 |
BLCA11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$96.59 | -4.1% |
| August 2026 | R$100.76 | +13.0% |
| July 2026 | R$89.14 | -3.1% |
| June 2026 | R$91.95 | -1.6% |
| May 2026 | R$93.43 | +0.3% |
| April 2026 | R$93.11 | +2.5% |
| March 2026 | R$90.86 | +3.7% |
| February 2026 | R$87.63 | +3.7% |
| January 2026 | R$84.47 | -2.9% |
| December 2025 | R$86.97 | +9.8% |
| November 2025 | R$79.19 | -4.3% |
| October 2025 | R$82.71 | -2.1% |
About the BLCA11 data
Daily bars. 1,152 sessions from Feb 16, 2022 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 Feb 16, 2022, 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/BLCA11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BIPE11 Brio Real Estate V - Fundo De Investimento Imobiliario
- BKNG34 Booking Holdings Inc.
- BLAK34 BlackRock, Inc.
- BLAU3 Blau Farmacêutica S.A.
- BLMG11 Bluemacaw Logastica Fundo De Investimento ImobiliaRio
- BLMO11 Bluemacaw Office Fund Ii - Fundo De Investimento Imobiliario
- BLOG11 Bluecap Log Fundo De Investimento Imobiliario
- BLUE11 Fundo De Investimento Imobiliario Macam Shopping
Common questions
BLCA11 share price history
