B3 · CRFF11 · stock
Caixa Rio Bravo Fundo De Fundos De Investimento Imobiliario II-Cotas (CRFF11) stock price history
Every B3 trading session of Caixa Rio Bravo Fundo De Fundos De Investimento Imobiliario II-Cotas from Sep 19, 2019 to Sep 29, 2026: 1,749 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.
CRFF11 adjusted close, 2019 to 2026
- R$75.80
- All time high, 2026
- R$76.05
- 52 week high, R$60.34 low
- 1,749
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
CRFF11 key facts
- Caixa Rio Bravo Fundo De Fundos De Investimento Imobiliario II-Cotas (CRFF11) closed at R$66.00 on Sep 29, 2026 on B3.
- CRFF11's all time high close is R$75.80, set on Apr 1, 2026; its all time low close is R$40.03 on Dec 13, 2021.
- CRFF11's 52 week range is R$60.34 to R$76.05.
- CRFF11 returned -2.3% over the year to Sep 29, 2026 and +49.2% over five years.
- Since Sep 19, 2019 CRFF11 returned +9%, +1.2% a year compounded.
- CRFF11's deepest drawdown was -45.3% from Jan 27, 2020 to Dec 13, 2021.
- DataCedar holds 1,749 daily sessions of CRFF11 history from Sep 19, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRFF11 price chart, 2019 to 2026
CRFF11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.3% |
| 3 months | -11.7% |
| 6 months | -10.1% |
| Year to date | -2.7% |
| 1 year | -2.3% |
| 3 years | +8.3% |
| 5 years | +49.2% |
| 10 years | n/a |
| Since Sep 19, 2019 | +9.0% |
| Compound annual growth, 7.0 years | +1.2% |
CRFF11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$75.80 on Apr 1, 2026
- All time low close
- R$40.03 on Dec 13, 2021
- 52 week high
- R$76.05 on Apr 7, 2026
- 52 week low
- R$60.34 on Jul 10, 2026
- Deepest drawdown
- -45.3% from Jan 27, 2020 to Dec 13, 2021, recovered Jan 27, 2026
- Best single session
- +11.7% on Apr 28, 2025
- Worst single session
- -11.7% on Jul 10, 2026
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +28%
- Worst calendar year
- 2021, -21%
CRFF11 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. 2019 starts on Sep 19, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$67.46 | R$76.05 | R$60.34 | R$66.00 | -2.7% | 257.6K | 186 |
| 2025 | R$54.22 | R$69.20 | R$51.49 | R$67.85 | +25.2% | 242.8K | 250 |
| 2024 | R$58.01 | R$67.01 | R$53.30 | R$54.19 | -6.6% | 233.3K | 251 |
| 2023 | R$45.46 | R$64.34 | R$42.21 | R$58.01 | +27.6% | 169.9K | 248 |
| 2022 | R$43.58 | R$57.58 | R$40.50 | R$45.46 | +5.3% | 174.4K | 250 |
| 2021 | R$54.33 | R$55.55 | R$39.23 | R$43.16 | -21.0% | 190.3K | 247 |
| 2020 | R$68.81 | R$73.28 | R$47.80 | R$54.62 | -20.3% | 160.9K | 248 |
| 2019 | R$60.54 | R$73.25 | R$58.63 | R$68.51 | n/a | 47.6K | 69 |
CRFF11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$66.00 | +1.0% |
| August 2026 | R$65.35 | +2.2% |
| July 2026 | R$63.97 | -14.5% |
| June 2026 | R$74.85 | +1.9% |
| May 2026 | R$73.43 | -0.6% |
| April 2026 | R$73.87 | -0.0% |
| March 2026 | R$73.90 | +1.5% |
| February 2026 | R$72.82 | +2.8% |
| January 2026 | R$70.83 | +4.4% |
| December 2025 | R$67.85 | +0.5% |
| November 2025 | R$67.49 | -0.1% |
| October 2025 | R$67.58 | -0.0% |
About the CRFF11 data
Daily bars. 1,749 sessions from Sep 19, 2019 to Sep 29, 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 Sep 19, 2019, 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/CRFF11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CPSH11 Capitania Shoppings Fundo De Investimento Imobiliario
- CPTS11 Capitania Securities II Fundo Investimento Imobiliario FII
- CPUR11 Capitania HBC Renda Urbana Fundo De Investimento Imobiliario
- CRDA34 Credit Acceptance Corporation
- CRIN34 Carter's, Inc.
- CRPG3 Tronox Pigmentos do Brasil S.A.
- CRPG5 Tronox Pigmentos do Brasil S.A.
- CRPG6 Tronox Pigmentos do Brasil S.A.
Common questions
CRFF11 share price history
