B3 · ERPA11 · stock
Europa 105 Fundo Investimento Imobiliario (ERPA11) stock price history
Every B3 trading session of Europa 105 Fundo Investimento Imobiliario from Feb 6, 2024 to Sep 25, 2026: 660 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.
ERPA11 adjusted close, 2024 to 2026
- R$126.99
- All time high, 2026
- R$129.00
- 52 week high, R$96.36 low
- 660
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ERPA11 key facts
- Europa 105 Fundo Investimento Imobiliario (ERPA11) closed at R$125.46 on Sep 25, 2026 on B3.
- ERPA11's all time high close is R$126.99, set on Jun 9, 2026; its all time low close is R$90.50 on May 29, 2024.
- ERPA11's 52 week range is R$96.36 to R$129.00.
- ERPA11 returned +8.8% over the year to Sep 25, 2026.
- Since Feb 6, 2024 ERPA11 returned +23%, +8.2% a year compounded.
- ERPA11's deepest drawdown was -18.5% from May 28, 2024 to May 29, 2024.
- DataCedar holds 660 daily sessions of ERPA11 history from Feb 6, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ERPA11 price chart, 2024 to 2026
ERPA11 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | +1.0% |
| 6 months | +4.0% |
| Year to date | +9.0% |
| 1 year | +8.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 6, 2024 | +22.9% |
| Compound annual growth, 2.6 years | +8.2% |
ERPA11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$126.99 on Jun 9, 2026
- All time low close
- R$90.50 on May 29, 2024
- 52 week high
- R$129.00 on Aug 10, 2026
- 52 week low
- R$96.36 on Apr 9, 2026
- Deepest drawdown
- -18.5% from May 28, 2024 to May 29, 2024, recovered Jun 10, 2024
- Best single session
- +22.6% on May 31, 2024
- Worst single session
- -18.5% on May 29, 2024
- Volatility, 1 year annualised
- 31.0%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2025, -0%
- Worst calendar year
- 2025, -0%
ERPA11 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. 2024 starts on Feb 6, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$112.31 | R$129.00 | R$96.36 | R$125.46 | +9.0% | 71.4K | 184 |
| 2025 | R$115.19 | R$118.97 | R$108.19 | R$115.12 | -0.1% | 61.2K | 250 |
| 2024 | R$102.05 | R$115.20 | R$90.50 | R$115.19 | n/a | 52.2K | 226 |
ERPA11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$125.46 | +1.1% |
| August 2026 | R$124.06 | -0.8% |
| July 2026 | R$125.06 | +1.6% |
| June 2026 | R$123.15 | -2.3% |
| May 2026 | R$126.08 | +4.7% |
| April 2026 | R$120.45 | -0.1% |
| March 2026 | R$120.62 | +0.1% |
| February 2026 | R$120.50 | -1.7% |
| January 2026 | R$122.60 | +6.5% |
| December 2025 | R$115.12 | -0.5% |
| November 2025 | R$115.64 | +0.4% |
| October 2025 | R$115.15 | -0.1% |
About the ERPA11 data
Daily bars. 660 sessions from Feb 6, 2024 to Sep 25, 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 23, 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 Feb 6, 2024, 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/ERPA11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- EQPA3 Equatorial Pará Distribuidora de Energia S.A.
- EQPA6 Equatorial Pará Distribuidora de Energia S.A.
- EQTL3 Equatorial S.A.
- ERCR11 Estoque Residencial E Comercial Rio De Janeiro Fundo De Investimento Imobiliario
- ESPA3 MPM Corpóreos S.A.
- ESTR3 Manufatura de Brinquedos Estrela S.A.
- ESTR4 Manufatura de Brinquedos Estrela S.A.
- ETER3 Eternit S.A.
Common questions
ERPA11 share price history
