B3 · FISC11 · stock
Fundo De Investimento Imobiliário SC 401 (FISC11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliário SC 401 from Dec 21, 2018 to Sep 28, 2026: 1,931 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.
FISC11 adjusted close, 2018 to 2026
- R$1,216
- All time high, 2020
- R$79.00
- 52 week high, R$49.63 low
- 1,931
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
FISC11 key facts
- Fundo De Investimento Imobiliário SC 401 (FISC11) closed at R$60.00 on Sep 28, 2026 on B3.
- FISC11's all time high close is R$1,216, set on Aug 27, 2020; its all time low close is R$41.78 on Nov 21, 2024.
- FISC11's 52 week range is R$49.63 to R$79.00.
- FISC11 returned +3.1% over the year to Sep 28, 2026 and -51.9% over five years.
- Since Dec 21, 2018 FISC11 returned -92%, -27.8% a year compounded.
- FISC11's deepest drawdown was -96.6% from Jan 6, 2021 to Nov 21, 2024.
- DataCedar holds 1,931 daily sessions of FISC11 history from Dec 21, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FISC11 price chart, 2018 to 2026
FISC11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.9% |
| 3 months | -9.8% |
| 6 months | -2.5% |
| Year to date | +19.6% |
| 1 year | +3.1% |
| 3 years | -51.0% |
| 5 years | -51.9% |
| 10 years | n/a |
| Since Dec 21, 2018 | -92.1% |
| Compound annual growth, 7.8 years | -27.8% |
FISC11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,216 on Aug 27, 2020
- All time low close
- R$41.78 on Nov 21, 2024
- 52 week high
- R$79.00 on Sep 11, 2026
- 52 week low
- R$49.63 on Dec 22, 2025
- Deepest drawdown
- -96.6% from Jan 6, 2021 to Nov 21, 2024, not yet recovered
- Best single session
- +50.0% on Dec 19, 2019
- Worst single session
- -89.7% on Jan 7, 2021
- Volatility, 1 year annualised
- 45.3%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2019, +50%
- Worst calendar year
- 2021, -90%
FISC11 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. 2018 starts on Dec 21, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$50.16 | R$79.00 | R$50.16 | R$60.00 | +19.6% | 5.9K | 185 |
| 2025 | R$59.22 | R$66.65 | R$48.98 | R$50.16 | -15.3% | 13.2K | 250 |
| 2024 | R$50.89 | R$84.06 | R$38.73 | R$59.22 | +16.4% | 28.9K | 251 |
| 2023 | R$125.26 | R$127.74 | R$43.77 | R$50.89 | -59.4% | 1.2K | 248 |
| 2022 | R$124.72 | R$125.26 | R$124.72 | R$125.26 | +0.4% | 0 | 250 |
| 2021 | R$1,216 | R$1,216 | R$124.72 | R$124.72 | -89.7% | 200 | 247 |
| 2020 | R$1,134 | R$1,216 | R$1,134 | R$1,216 | +7.3% | 1 | 248 |
| 2019 | R$755.85 | R$1,134 | R$755.85 | R$1,134 | +50.0% | 10 | 248 |
| 2018 | R$831.44 | R$831.44 | R$751.87 | R$755.85 | n/a | 21 | 4 |
FISC11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$60.00 | -15.9% |
| August 2026 | R$71.35 | -3.3% |
| July 2026 | R$73.77 | +10.9% |
| June 2026 | R$66.53 | +6.2% |
| May 2026 | R$62.62 | +2.3% |
| April 2026 | R$61.20 | +0.2% |
| March 2026 | R$61.09 | +5.0% |
| February 2026 | R$58.20 | -7.2% |
| January 2026 | R$62.73 | +25.1% |
| December 2025 | R$50.16 | -15.5% |
| November 2025 | R$59.34 | +1.0% |
| October 2025 | R$58.74 | +0.9% |
About the FISC11 data
Daily bars. 1,931 sessions from Dec 21, 2018 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 Dec 21, 2018, 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/FISC11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- FIGS11 Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII
- FIIB11 Real Estate Investment Fund Industry in Brazil
- FIIP11 RB Capital Renda I Fundo de Investimento Imobiliário - FII
- FIQE3 Unifique Telecomunicações S.A.
- FIVN11 Vida Nova Fundo Investimento Immobiliere
- FIXX11 Buena Vista Neos Enchanced Income 1-3 Month T-Bill ETF BR Index Fundo De Índice - Resp Limitada
- FLCR11 Faria Lima Capital Recebiveis Imobiliarios I FII
- FLMA11 Unitas DTVM S.A.
Common questions
FISC11 share price history
