B3 · CXCI11 · stock
Fundo De Investimento Imobiliario Caixa Carteira Imobiliaria (CXCI11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliario Caixa Carteira Imobiliaria from Apr 13, 2022 to Nov 12, 2026: 1,123 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.
CXCI11 adjusted close, 2022 to 2026
- R$70.90
- All time high, 2026
- R$71.93
- 52 week high, R$59.14 low
- 1,123
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CXCI11 key facts
- Fundo De Investimento Imobiliario Caixa Carteira Imobiliaria (CXCI11) closed at R$62.08 on Nov 12, 2026 on B3.
- CXCI11's all time high close is R$70.90, set on Mar 31, 2026; its all time low close is R$44.11 on Jul 22, 2022.
- CXCI11's 52 week range is R$59.14 to R$71.93.
- CXCI11 returned +4.4% over the year to Nov 12, 2026.
- Since Apr 13, 2022 CXCI11 returned +20%, +4.0% a year compounded.
- CXCI11's deepest drawdown was -23.9% from Jul 16, 2024 to Dec 19, 2024.
- DataCedar holds 1,123 daily sessions of CXCI11 history from Apr 13, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CXCI11 price chart, 2022 to 2026
CXCI11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -1.7% |
| 6 months | -8.3% |
| Year to date | -0.8% |
| 1 year | +4.4% |
| 3 years | +3.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 13, 2022 | +19.7% |
| Compound annual growth, 4.6 years | +4.0% |
CXCI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$70.90 on Mar 31, 2026
- All time low close
- R$44.11 on Jul 22, 2022
- 52 week high
- R$71.93 on Mar 18, 2026
- 52 week low
- R$59.14 on Nov 21, 2025
- Deepest drawdown
- -23.9% from Jul 16, 2024 to Dec 19, 2024, recovered Jan 8, 2026
- Best single session
- +7.3% on Jul 16, 2024
- Worst single session
- -6.9% on Oct 30, 2026
- Volatility, 1 year annualised
- 14.4%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +21%
- Worst calendar year
- 2024, -14%
CXCI11 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 Apr 13, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$62.59 | R$71.93 | R$60.90 | R$62.08 | -0.8% | 292.9K | 212 |
| 2025 | R$51.99 | R$63.68 | R$49.19 | R$62.58 | +20.7% | 753.3K | 250 |
| 2024 | R$60.28 | R$65.25 | R$48.69 | R$51.87 | -13.7% | 562.6K | 247 |
| 2023 | R$49.86 | R$64.43 | R$44.58 | R$60.14 | +20.6% | 366.4K | 242 |
| 2022 | R$50.46 | R$54.21 | R$42.95 | R$49.86 | n/a | 203.7K | 172 |
CXCI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$62.08 | -1.7% |
| October 2026 | R$63.17 | -1.5% |
| September 2026 | R$64.10 | -0.2% |
| August 2026 | R$64.22 | +0.5% |
| July 2026 | R$63.90 | +0.9% |
| June 2026 | R$63.31 | -5.4% |
| May 2026 | R$66.91 | -3.6% |
| April 2026 | R$69.44 | -2.1% |
| March 2026 | R$70.90 | +2.9% |
| February 2026 | R$68.93 | +3.7% |
| January 2026 | R$66.44 | +6.2% |
| December 2025 | R$62.58 | +4.1% |
About the CXCI11 data
Daily bars. 1,123 sessions from Apr 13, 2022 to Nov 12, 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 Nov 4, 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 Apr 13, 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/b3%3ACXCI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CVCB3 CVC Brasil Operadora e Agência de Viagens S.A.
- CVSH34 CVS Health Corporation
- CXAG11 Fundo De Investimento Imobiliario Caixa Agencias
- CXCE11 Fundo de Investimento Caixa Cedae
- CXCO11 Fundo De Investimento Imobiliario Caixa Imoveis Corporativos
- CXRI11 CXFI - Caixa Rio Bravo Fundo Fundos
- CXSE3 Caixa Seguridade Participações S.A.
- CXTL11 Fundo De Investimento Imobiliário Caixa Trx Logística Renda
Common questions
CXCI11 share price history
