B3 · BVAR11 · stock
Fundo de Investimento Imobiliário Brasil Varejo - FII (BVAR11) stock price history
Every B3 trading session of Fundo de Investimento Imobiliário Brasil Varejo - FII from Dec 27, 2023 to Sep 27, 2026: 688 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BVAR11 adjusted close, 2023 to 2026
- R$1,249
- All time high, 2024
- R$1,243
- 52 week high, R$1,144 low
- 688
- Daily sessions since 2023
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
BVAR11 key facts
- Fundo de Investimento Imobiliário Brasil Varejo - FII (BVAR11) closed at R$1,144 on Sep 27, 2026 on B3.
- BVAR11's all time high close is R$1,249, set on May 16, 2024; its all time low close is R$0.1644 on Dec 27, 2023.
- BVAR11's 52 week range is R$1,144 to R$1,243.
- BVAR11 returned +10.7% over the year to Sep 27, 2026.
- Since Dec 27, 2023 BVAR11 returned +696,103%, +2,393% a year compounded.
- BVAR11's deepest drawdown was -17.8% from May 23, 2024 to Dec 12, 2025.
- DataCedar holds 688 daily sessions of BVAR11 history from Dec 27, 2023, adjusted for splits and dividends, served by the API under a key.
BVAR11 price chart, 2023 to 2026
BVAR11 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | -7.6% |
| 6 months | -0.5% |
| Year to date | +5.4% |
| 1 year | +10.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 27, 2023 | +696,103% |
| Compound annual growth, 2.8 years | +2,393% |
BVAR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,249 on May 16, 2024
- All time low close
- R$0.1644 on Dec 27, 2023
- 52 week high
- R$1,243 on Jul 16, 2026
- 52 week low
- R$1,144 on Sep 27, 2026
- Deepest drawdown
- -17.8% from May 23, 2024 to Dec 12, 2025, not yet recovered
- Best single session
- +280,857% on Jan 17, 2024
- Worst single session
- -15.7% on Jan 19, 2024
- Volatility, 1 year annualised
- 13.1%
- Sessions closing higher, 1 year
- 6%
- Growth of 1 since 2023
- 6,962×
- Best calendar year
- 2024, +739,069%
- Worst calendar year
- 2025, -11%
BVAR11 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 27, 2023; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1,086 | R$1,243 | R$1,086 | R$1,144 | +5.4% | 2 | 185 |
| 2025 | R$1,215 | R$1,240 | R$1,027 | R$1,086 | -10.7% | 11 | 250 |
| 2024 | R$0.1644 | R$1,249 | R$0.1644 | R$1,215 | +739,069% | 21K | 251 |
| 2023 | R$0.1644 | R$0.1644 | R$0.1644 | R$0.1644 | n/a | 8 | 2 |
BVAR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1,144 | +0.4% |
| August 2026 | R$1,139 | +1.0% |
| July 2026 | R$1,128 | -8.9% |
| June 2026 | R$1,238 | +0.8% |
| May 2026 | R$1,229 | +1.0% |
| April 2026 | R$1,217 | +0.5% |
| March 2026 | R$1,211 | +5.7% |
| February 2026 | R$1,145 | +0.4% |
| January 2026 | R$1,140 | +5.0% |
| December 2025 | R$1,086 | +4.0% |
| November 2025 | R$1,043 | +1.0% |
| October 2025 | R$1,033 | +0.4% |
About the BVAR11 data
Daily bars. 688 sessions from Dec 27, 2023 to Sep 27, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 27, 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/BVAR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BTML11 Barra Malls Fundo De Investimento Imobiliario
- BTRA11 Fundo De Investimento Imobiliario Btg Pactual Terras Agricolas
- BTWR11 Btowers Fundo Investimento Imobiliario
- BTYU11 BTG Pactual You Inc. Desenvolvimento Imobiliario - Fundo De Investimento Imobiliario Resp Limitada
- C1AB34 Cable One, Inc.
- C1AH34 Cardinal Health, Inc.
- C1BL34 Chubb Limited
- C1CI34 Crown Castle Inc.
Common questions
BVAR11 share price history
