B3 · CXRI11 · stock
CXFI - Caixa Rio Bravo Fundo Fundos (CXRI11) stock price history
Every B3 trading session of CXFI - Caixa Rio Bravo Fundo Fundos from Aug 8, 2014 to Nov 11, 2026: 2,920 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.
CXRI11 adjusted close, 2014 to 2026
- R$1,117
- All time high, 2020
- R$73.96
- 52 week high, R$55.50 low
- 2,920
- Daily sessions since 2014
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
CXRI11 key facts
- CXFI - Caixa Rio Bravo Fundo Fundos (CXRI11) closed at R$64.20 on Nov 11, 2026 on B3.
- CXRI11's all time high close is R$1,117, set on Jan 7, 2020; its all time low close is R$40.07 on May 11, 2022.
- CXRI11's 52 week range is R$55.50 to R$73.96.
- CXRI11 returned +0.9% over the year to Nov 11, 2026 and +49.5% over five years.
- Over ten years CXRI11 returned -89%, -20.2% a year compounded.
- CXRI11's deepest drawdown was -96.4% from Jan 7, 2020 to May 11, 2022.
- DataCedar holds 2,920 daily sessions of CXRI11 history from Aug 8, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CXRI11 price chart, 2014 to 2026
CXRI11 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | +2.9% |
| 6 months | +3.7% |
| Year to date | +0.9% |
| 1 year | +0.9% |
| 3 years | +8.5% |
| 5 years | +49.5% |
| 10 years | -89.5% |
| Since Aug 8, 2014 | -88.0% |
| Compound annual growth, 12.3 years | -15.9% |
CXRI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,117 on Jan 7, 2020
- All time low close
- R$40.07 on May 11, 2022
- 52 week high
- R$73.96 on Oct 9, 2026
- 52 week low
- R$55.50 on Nov 27, 2025
- Deepest drawdown
- -96.4% from Jan 7, 2020 to May 11, 2022, not yet recovered
- Best single session
- +26.0% on Jul 20, 2015
- Worst single session
- -89.5% on Sep 10, 2020
- Volatility, 1 year annualised
- 36.7%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2019, +48%
- Worst calendar year
- 2020, -91%
CXRI11 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 8, 2014; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$62.35 | R$73.96 | R$59.28 | R$64.20 | +0.9% | 264.7K | 209 |
| 2025 | R$52.62 | R$69.57 | R$50.18 | R$63.63 | +15.5% | 315.2K | 248 |
| 2024 | R$60.07 | R$77.61 | R$49.27 | R$55.11 | -8.3% | 187.3K | 236 |
| 2023 | R$42.89 | R$62.32 | R$41.62 | R$60.08 | +40.1% | 121.8K | 239 |
| 2022 | R$43.09 | R$47.90 | R$39.78 | R$42.89 | -0.4% | 97.6K | 250 |
| 2021 | R$86.40 | R$88.07 | R$40.72 | R$43.08 | -50.1% | 147.9K | 242 |
| 2020 | R$947.02 | R$1,168 | R$76.53 | R$86.40 | -90.8% | 66.3K | 246 |
| 2019 | R$637.26 | R$962.72 | R$626.94 | R$940.70 | +47.6% | 22.5K | 247 |
| 2018 | R$672.40 | R$742.46 | R$568.21 | R$637.26 | -5.7% | 10.1K | 244 |
| 2017 | R$637.45 | R$694.11 | R$613.18 | R$675.54 | +6.4% | 8.7K | 252 |
| 2016 | R$502.37 | R$653.64 | R$432.65 | R$634.97 | +32.5% | 7.2K | 221 |
| 2015 | R$516.69 | R$622.52 | R$454.44 | R$479.34 | -7.2% | 9.5K | 186 |
| 2014 | R$536.00 | R$597.62 | R$498.64 | R$516.69 | n/a | 606 | 100 |
CXRI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$64.20 | -2.1% |
| October 2026 | R$65.55 | -3.7% |
| September 2026 | R$68.04 | +2.5% |
| August 2026 | R$66.36 | +2.9% |
| July 2026 | R$64.48 | +0.8% |
| June 2026 | R$63.99 | +2.9% |
| May 2026 | R$62.20 | -0.6% |
| April 2026 | R$62.58 | -2.2% |
| March 2026 | R$63.98 | +1.4% |
| February 2026 | R$63.09 | -0.2% |
| January 2026 | R$63.18 | -0.7% |
| December 2025 | R$63.63 | +11.0% |
About the CXRI11 data
Daily bars. 2,920 sessions from Aug 8, 2014 to Nov 11, 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 Aug 8, 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/b3%3ACXRI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CXAG11 Fundo De Investimento Imobiliario Caixa Agencias
- CXCE11 Fundo de Investimento Caixa Cedae
- CXCI11 Fundo De Investimento Imobiliario Caixa Carteira Imobiliaria
- CXCO11 Fundo De Investimento Imobiliario Caixa Imoveis Corporativos
- CXSE3 Caixa Seguridade Participações S.A.
- CXTL11 Fundo De Investimento Imobiliário Caixa Trx Logística Renda
- CYCR11 Cyrela Credito - Fundo De Investimento Imobiliario
- CYRE3 Cyrela Brazil Realty S.A. Empreendimentos e Participações
Common questions
CXRI11 share price history
