B3 · FCFL11 · stock
Fundo De Investimento Imobiliario Campus Faria Lima - Inicio De Negociacao (FCFL11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliario Campus Faria Lima - Inicio De Negociacao from Aug 6, 2014 to Nov 12, 2026: 3,022 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.
FCFL11 adjusted close, 2014 to 2026
- R$1,699
- All time high, 2019
- R$128.09
- 52 week high, R$112.99 low
- 3,022
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FCFL11 key facts
- Fundo De Investimento Imobiliario Campus Faria Lima - Inicio De Negociacao (FCFL11) closed at R$119.06 on Nov 12, 2026 on B3.
- FCFL11's all time high close is R$1,699, set on Jun 28, 2019; its all time low close is R$64.53 on Dec 2, 2021.
- FCFL11's 52 week range is R$112.99 to R$128.09.
- FCFL11 returned +2.3% over the year to Nov 12, 2026 and +78.2% over five years.
- Over ten years FCFL11 returned -89%, -20.2% a year compounded.
- FCFL11's deepest drawdown was -96.2% from Jun 28, 2019 to Dec 2, 2021.
- DataCedar holds 3,022 daily sessions of FCFL11 history from Aug 6, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FCFL11 price chart, 2014 to 2026
FCFL11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -2.0% |
| 6 months | -1.2% |
| Year to date | +1.1% |
| 1 year | +2.3% |
| 3 years | +33.1% |
| 5 years | +78.2% |
| 10 years | -89.5% |
| Since Aug 6, 2014 | -84.8% |
| Compound annual growth, 12.3 years | -14.2% |
FCFL11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,699 on Jun 28, 2019
- All time low close
- R$64.53 on Dec 2, 2021
- 52 week high
- R$128.09 on Feb 26, 2026
- 52 week low
- R$112.99 on Nov 3, 2026
- Deepest drawdown
- -96.2% from Jun 28, 2019 to Dec 2, 2021, not yet recovered
- Best single session
- +7.4% on Jan 6, 2016
- Worst single session
- -94.9% on Oct 1, 2019
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2016, +36%
- Worst calendar year
- 2019, -93%
FCFL11 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 6, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$117.79 | R$128.09 | R$112.99 | R$119.06 | +1.1% | 262.9K | 212 |
| 2025 | R$94.01 | R$119.97 | R$88.71 | R$117.80 | +25.3% | 561.1K | 250 |
| 2024 | R$91.70 | R$101.99 | R$84.66 | R$94.01 | +2.5% | 624.2K | 251 |
| 2023 | R$81.25 | R$93.18 | R$71.85 | R$91.70 | +11.3% | 507.5K | 248 |
| 2022 | R$72.40 | R$93.88 | R$68.32 | R$82.38 | +14.3% | 750.1K | 250 |
| 2021 | R$80.02 | R$80.08 | R$63.98 | R$72.06 | -9.9% | 804.7K | 247 |
| 2020 | R$91.02 | R$101.12 | R$60.70 | R$80.02 | -12.1% | 674.7K | 248 |
| 2019 | R$1,342 | R$1,699 | R$78.81 | R$91.00 | -93.2% | 115.1K | 247 |
| 2018 | R$1,542 | R$1,589 | R$1,179 | R$1,339 | -12.0% | 19K | 245 |
| 2017 | R$1,180 | R$1,549 | R$1,133 | R$1,522 | +30.5% | 16.1K | 250 |
| 2016 | R$856.34 | R$1,329 | R$740.39 | R$1,167 | +35.7% | 25.4K | 241 |
| 2015 | R$776.37 | R$899.66 | R$746.38 | R$859.67 | +10.7% | 22.6K | 235 |
| 2014 | R$783.04 | R$813.02 | R$756.38 | R$776.37 | n/a | 312.3K | 98 |
FCFL11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$119.06 | +3.5% |
| October 2026 | R$115.00 | -3.4% |
| September 2026 | R$119.00 | -0.8% |
| August 2026 | R$119.90 | -0.2% |
| July 2026 | R$120.15 | +0.2% |
| June 2026 | R$119.85 | +0.3% |
| May 2026 | R$119.45 | -1.4% |
| April 2026 | R$121.11 | +2.0% |
| March 2026 | R$118.75 | -3.0% |
| February 2026 | R$122.46 | +4.0% |
| January 2026 | R$117.76 | -0.0% |
| December 2025 | R$117.80 | +3.0% |
About the FCFL11 data
Daily bars. 3,022 sessions from Aug 6, 2014 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 Aug 6, 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%3AFCFL11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- FAED11 Fundo de Investimento Imobiliário - FII Anhanguera Educacional
- FAMB11 Fundo de Investimento Imobiliario Edificio Almirante Barroso
- FASA3 Fasa S.A.
- FATN11 BRC Renda Corporativa FII - FII Athena I
- FCXO34 Freeport-McMoRan Inc.
- FDMO34 Ford Motor Company
- FDXB34 FedEx Corporation
- FESA3 Cia de Ferro Ligas da Bahia S.A. - FERBASA
Common questions
FCFL11 share price history
