B3 · EXES11 · stock
Exes Fundo De Investimento Imobiliario (EXES11) stock price history
Every B3 trading session of Exes Fundo De Investimento Imobiliario from Jun 27, 2022 to Sep 28, 2026: 1,064 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.
EXES11 adjusted close, 2022 to 2026
- R$9.51
- All time high, 2026
- R$10.26
- 52 week high, R$8.16 low
- 1,064
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
EXES11 key facts
- Exes Fundo De Investimento Imobiliario (EXES11) closed at R$9.44 on Sep 28, 2026 on B3.
- EXES11's all time high close is R$9.51, set on Sep 17, 2026; its all time low close is R$5.48 on May 25, 2023.
- EXES11's 52 week range is R$8.16 to R$10.26.
- EXES11 returned +12.4% over the year to Sep 28, 2026.
- Since Jun 27, 2022 EXES11 returned +58%, +11.4% a year compounded.
- EXES11's deepest drawdown was -14.6% from May 24, 2023 to May 25, 2023.
- DataCedar holds 1,064 daily sessions of EXES11 history from Jun 27, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EXES11 price chart, 2022 to 2026
EXES11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +3.0% |
| 6 months | +10.6% |
| Year to date | +12.9% |
| 1 year | +12.4% |
| 3 years | +64.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 27, 2022 | +58.3% |
| Compound annual growth, 4.3 years | +11.4% |
EXES11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.51 on Sep 17, 2026
- All time low close
- R$5.48 on May 25, 2023
- 52 week high
- R$10.26 on Sep 16, 2026
- 52 week low
- R$8.16 on Oct 9, 2025
- Deepest drawdown
- -14.6% from May 24, 2023 to May 25, 2023, recovered Apr 8, 2024
- Best single session
- +9.2% on Apr 8, 2024
- Worst single session
- -14.6% on May 25, 2023
- Volatility, 1 year annualised
- 7.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2024, +21%
- Worst calendar year
- 2023, -5%
EXES11 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 Jun 27, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.36 | R$10.26 | R$8.27 | R$9.44 | +12.9% | 2.8M | 185 |
| 2025 | R$7.14 | R$8.46 | R$6.96 | R$8.36 | +17.2% | 1.6M | 250 |
| 2024 | R$5.92 | R$7.14 | R$5.91 | R$7.14 | +20.6% | 469.5K | 251 |
| 2023 | R$6.22 | R$6.42 | R$5.48 | R$5.92 | -4.9% | 642.4K | 248 |
| 2022 | R$5.96 | R$6.22 | R$5.96 | R$6.22 | n/a | 96.8K | 130 |
EXES11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$9.44 | +1.1% |
| August 2026 | R$9.34 | +0.5% |
| July 2026 | R$9.29 | +0.7% |
| June 2026 | R$9.23 | +2.0% |
| May 2026 | R$9.05 | +0.5% |
| April 2026 | R$9.00 | +4.9% |
| March 2026 | R$8.58 | +0.0% |
| February 2026 | R$8.58 | +2.1% |
| January 2026 | R$8.40 | +0.4% |
| December 2025 | R$8.36 | +1.0% |
| November 2025 | R$8.28 | -0.5% |
| October 2025 | R$8.32 | -0.2% |
About the EXES11 data
Daily bars. 1,064 sessions from Jun 27, 2022 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 Jun 27, 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/EXES11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
EXES11 share price history
