B3 · CEOC11 · stock
Fundo de Investimento Imobiliário FII CEO Cyrela Fund (CEOC11) stock price history
Every B3 trading session of Fundo de Investimento Imobiliário FII CEO Cyrela Fund from Aug 6, 2014 to Sep 28, 2026: 3,024 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.
CEOC11 adjusted close, 2014 to 2026
- R$58.19
- All time high, 2020
- R$43.65
- 52 week high, R$37.29 low
- 3,024
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
CEOC11 key facts
- Fundo de Investimento Imobiliário FII CEO Cyrela Fund (CEOC11) closed at R$40.86 on Sep 28, 2026 on B3.
- CEOC11's all time high close is R$58.19, set on Jan 7, 2020; its all time low close is R$18.77 on May 11, 2015.
- CEOC11's 52 week range is R$37.29 to R$43.65.
- CEOC11 returned +5.2% over the year to Sep 28, 2026 and +12.9% over five years.
- Over ten years CEOC11 returned +9%, +0.8% a year compounded.
- CEOC11's deepest drawdown was -49.7% from Jan 7, 2020 to Dec 18, 2024.
- DataCedar holds 3,024 daily sessions of CEOC11 history from Aug 6, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CEOC11 price chart, 2014 to 2026
CEOC11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | +5.6% |
| 6 months | -0.7% |
| Year to date | -2.2% |
| 1 year | +5.2% |
| 3 years | +23.9% |
| 5 years | +12.9% |
| 10 years | +8.7% |
| Since Aug 6, 2014 | +19.8% |
| Compound annual growth, 12.1 years | +1.5% |
CEOC11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$58.19 on Jan 7, 2020
- All time low close
- R$18.77 on May 11, 2015
- 52 week high
- R$43.65 on Dec 30, 2025
- 52 week low
- R$37.29 on Aug 25, 2026
- Deepest drawdown
- -49.7% from Jan 7, 2020 to Dec 18, 2024, not yet recovered
- Best single session
- +8.6% on Jun 5, 2015
- Worst single session
- -17.8% on Aug 14, 2023
- Volatility, 1 year annualised
- 16.6%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2016, +40%
- Worst calendar year
- 2020, -28%
CEOC11 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. 2014 starts on Aug 6, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$41.78 | R$42.65 | R$37.29 | R$40.86 | -2.2% | 126.8K | 185 |
| 2025 | R$30.13 | R$43.65 | R$28.96 | R$41.78 | +40.1% | 187.7K | 250 |
| 2024 | R$32.36 | R$35.46 | R$28.88 | R$29.83 | -7.7% | 197.5K | 251 |
| 2023 | R$33.38 | R$46.23 | R$30.31 | R$32.31 | -4.5% | 307.8K | 248 |
| 2022 | R$34.25 | R$38.78 | R$29.95 | R$33.84 | -2.6% | 207.7K | 250 |
| 2021 | R$40.06 | R$41.75 | R$28.97 | R$34.74 | -13.3% | 317.1K | 247 |
| 2020 | R$55.35 | R$58.71 | R$34.74 | R$40.06 | -27.5% | 544.6K | 248 |
| 2019 | R$45.72 | R$55.30 | R$45.72 | R$55.30 | +20.9% | 709.1K | 248 |
| 2018 | R$51.54 | R$55.01 | R$43.43 | R$45.72 | -11.8% | 653.2K | 246 |
| 2017 | R$39.11 | R$52.11 | R$38.94 | R$51.82 | +31.7% | 468.5K | 254 |
| 2016 | R$27.21 | R$40.50 | R$26.06 | R$39.36 | +40.1% | 795.1K | 249 |
| 2015 | R$24.28 | R$28.66 | R$18.71 | R$28.08 | +14.6% | 2M | 246 |
| 2014 | R$34.28 | R$34.45 | R$22.89 | R$24.50 | n/a | 307.1K | 102 |
CEOC11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$40.86 | +4.3% |
| August 2026 | R$39.18 | -0.6% |
| July 2026 | R$39.41 | +1.8% |
| June 2026 | R$38.71 | -3.7% |
| May 2026 | R$40.21 | -0.9% |
| April 2026 | R$40.58 | +0.9% |
| March 2026 | R$40.23 | -1.3% |
| February 2026 | R$40.75 | -3.9% |
| January 2026 | R$42.38 | +1.4% |
| December 2025 | R$41.78 | +4.5% |
| November 2025 | R$39.97 | +2.2% |
| October 2025 | R$39.10 | -1.3% |
About the CEOC11 data
Daily bars. 3,024 sessions from Aug 6, 2014 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 Aug 6, 2014, 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/CEOC11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CEEB3 Companhia de Eletricidade do Estado da Bahia - COELBA
- CEEB5 Companhia de Eletricidade do Estado da Bahia - COELBA
- CEED4 Companhia Estadual de Distribuição de Energia Elétrica
- CENU11 Cenu - Fundo De Investimento Imobiliario
- CGAS3 Companhia de Gás de São Paulo - COMGÁS
- CGAS5 Companhia de Gás de São Paulo - COMGÁS
- CGRA3 Grazziotin S.A.
- CGRA4 Grazziotin S.A.
Common questions
CEOC11 share price history
