B3 · CNES11 · stock
Fundo De Investimento Imobiliario Bm Cenesp - Fii - Inicio De Negociacao (CNES11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliario Bm Cenesp - Fii - Inicio De Negociacao from Aug 16, 2011 to Sep 28, 2026: 3,757 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.
CNES11 adjusted close, 2011 to 2026
- R$120.23
- All time high, 2012
- R$2.25
- 52 week high, R$1.21 low
- 3,757
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
CNES11 key facts
- Fundo De Investimento Imobiliario Bm Cenesp - Fii - Inicio De Negociacao (CNES11) closed at R$1.75 on Sep 28, 2026 on B3.
- CNES11's all time high close is R$120.23, set on Sep 20, 2012; its all time low close is R$0.9044 on Feb 13, 2025.
- CNES11's 52 week range is R$1.21 to R$2.25.
- CNES11 returned +13.4% over the year to Sep 28, 2026 and -97.8% over five years.
- Over ten years CNES11 returned -98%, -31.5% a year compounded.
- CNES11's deepest drawdown was -99.2% from Sep 20, 2012 to Feb 13, 2025.
- DataCedar holds 3,757 daily sessions of CNES11 history from Aug 16, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CNES11 price chart, 2011 to 2026
CNES11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +28.7% |
| 3 months | +27.7% |
| 6 months | +13.3% |
| Year to date | +2.1% |
| 1 year | +13.4% |
| 3 years | -97.8% |
| 5 years | -97.8% |
| 10 years | -97.7% |
| Since Aug 16, 2011 | -97.9% |
| Compound annual growth, 15.1 years | -22.6% |
CNES11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$120.23 on Sep 20, 2012
- All time low close
- R$0.9044 on Feb 13, 2025
- 52 week high
- R$2.25 on Mar 18, 2026
- 52 week low
- R$1.21 on Oct 23, 2025
- Deepest drawdown
- -99.2% from Sep 20, 2012 to Feb 13, 2025, not yet recovered
- Best single session
- +37.8% on Mar 15, 2024
- Worst single session
- -91.4% on Feb 22, 2024
- Volatility, 1 year annualised
- 57.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +73%
- Worst calendar year
- 2024, -99%
CNES11 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. 2011 starts on Aug 16, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1.74 | R$2.25 | R$1.27 | R$1.75 | +2.1% | 8.6M | 185 |
| 2025 | R$1.00 | R$1.91 | R$0.8953 | R$1.71 | +73.0% | 27.9M | 250 |
| 2024 | R$81.18 | R$81.19 | R$0.9550 | R$0.9911 | -98.8% | 13.4M | 251 |
| 2023 | R$81.10 | R$81.18 | R$81.10 | R$81.18 | +0.1% | 0 | 248 |
| 2022 | R$81.03 | R$81.10 | R$81.03 | R$81.10 | +0.1% | 0 | 250 |
| 2021 | R$81.03 | R$81.03 | R$81.03 | R$81.03 | 0.0% | 0 | 247 |
| 2020 | R$81.03 | R$81.03 | R$81.03 | R$81.03 | 0.0% | 0 | 248 |
| 2019 | R$81.03 | R$81.03 | R$81.03 | R$81.03 | 0.0% | 0 | 248 |
| 2018 | R$81.03 | R$81.03 | R$81.03 | R$81.03 | 0.0% | 0 | 246 |
| 2017 | R$82.88 | R$86.29 | R$76.89 | R$81.03 | -2.2% | 40.9K | 254 |
| 2016 | R$75.89 | R$85.43 | R$64.46 | R$82.88 | +9.2% | 85.4K | 249 |
| 2015 | R$87.84 | R$89.96 | R$72.48 | R$75.89 | -14.4% | 67.4K | 246 |
| 2014 | R$104.88 | R$106.42 | R$85.27 | R$88.64 | -14.8% | 141.6K | 248 |
| 2013 | R$114.09 | R$119.36 | R$102.32 | R$104.03 | -10.2% | 1.5M | 248 |
| 2012 | R$95.50 | R$121.51 | R$92.35 | R$115.88 | +24.7% | 307.4K | 245 |
| 2011 | R$85.27 | R$93.28 | R$84.08 | R$92.94 | n/a | 278.2K | 94 |
CNES11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.75 | +27.7% |
| August 2026 | R$1.37 | +5.4% |
| July 2026 | R$1.30 | -7.1% |
| June 2026 | R$1.40 | -0.9% |
| May 2026 | R$1.41 | -5.5% |
| April 2026 | R$1.49 | -1.4% |
| March 2026 | R$1.52 | -7.5% |
| February 2026 | R$1.64 | -6.6% |
| January 2026 | R$1.76 | +2.4% |
| December 2025 | R$1.71 | -4.8% |
| November 2025 | R$1.80 | +23.6% |
| October 2025 | R$1.46 | -6.2% |
About the CNES11 data
Daily bars. 3,757 sessions from Aug 16, 2011 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 16, 2011, 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/CNES11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CMCS34 Comcast Corporation
- CMIG3 Companhia Energética de Minas Gerais - CEMIG
- CMIG4 Companhia Energética de Minas Gerais - CEMIG
- CMIN3 CSN Mineração S.A.
- CNIC34 Canadian National Railway Company
- COCA34 The Coca-Cola Company
- COCE3 Companhia Energética do Ceará - COELCE
- COCE5 Companhia Energética do Ceará - COELCE
Common questions
CNES11 share price history
