B3 · FIVN11 · stock
Vida Nova Fundo Investimento Immobiliere (FIVN11) stock price history
Every B3 trading session of Vida Nova Fundo Investimento Immobiliere from Mar 23, 2015 to Sep 28, 2026: 2,868 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.
FIVN11 adjusted close, 2015 to 2026
- R$12.95
- All time high, 2019
- R$5.27
- 52 week high, R$2.01 low
- 2,868
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
FIVN11 key facts
- Vida Nova Fundo Investimento Immobiliere (FIVN11) closed at R$2.53 on Sep 28, 2026 on B3.
- FIVN11's all time high close is R$12.95, set on Oct 29, 2019; its all time low close is R$1.45 on Feb 24, 2025.
- FIVN11's 52 week range is R$2.01 to R$5.27.
- FIVN11 returned -42.4% over the year to Sep 28, 2026 and +0.4% over five years.
- Over ten years FIVN11 returned -65%, -10.1% a year compounded.
- FIVN11's deepest drawdown was -88.8% from Oct 29, 2019 to Feb 24, 2025.
- DataCedar holds 2,868 daily sessions of FIVN11 history from Mar 23, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FIVN11 price chart, 2015 to 2026
FIVN11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | -18.9% |
| 6 months | +25.2% |
| Year to date | -21.9% |
| 1 year | -42.4% |
| 3 years | -35.6% |
| 5 years | +0.4% |
| 10 years | -65.3% |
| Since Mar 23, 2015 | -74.1% |
| Compound annual growth, 11.5 years | -11.1% |
FIVN11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$12.95 on Oct 29, 2019
- All time low close
- R$1.45 on Feb 24, 2025
- 52 week high
- R$5.27 on Oct 9, 2025
- 52 week low
- R$2.01 on Mar 26, 2026
- Deepest drawdown
- -88.8% from Oct 29, 2019 to Feb 24, 2025, not yet recovered
- Best single session
- +288.9% on Oct 29, 2019
- Worst single session
- -79.9% on Apr 27, 2016
- Volatility, 1 year annualised
- 95.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2019, +152%
- Worst calendar year
- 2018, -55%
FIVN11 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. 2015 starts on Mar 23, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$3.24 | R$4.33 | R$2.01 | R$2.53 | -21.9% | 246.5K | 185 |
| 2025 | R$1.55 | R$6.44 | R$1.45 | R$3.24 | +109.0% | 842.4K | 250 |
| 2024 | R$3.10 | R$4.56 | R$1.51 | R$1.55 | -50.0% | 311.1K | 251 |
| 2023 | R$3.16 | R$4.95 | R$2.81 | R$3.10 | -1.9% | 1.4M | 248 |
| 2022 | R$4.06 | R$4.65 | R$1.96 | R$3.16 | -23.1% | 4.9M | 250 |
| 2021 | R$3.84 | R$16.01 | R$1.92 | R$4.11 | +7.0% | 3.1M | 247 |
| 2020 | R$6.74 | R$12.00 | R$3.75 | R$3.84 | -43.1% | 460.1K | 248 |
| 2019 | R$2.75 | R$14.98 | R$2.56 | R$6.75 | +151.9% | 401.9K | 248 |
| 2018 | R$7.50 | R$8.00 | R$2.32 | R$2.68 | -55.3% | 76.1K | 246 |
| 2017 | R$7.00 | R$7.00 | R$5.00 | R$6.00 | -14.3% | 14.1K | 254 |
| 2016 | R$10.00 | R$10.00 | R$2.01 | R$7.00 | -30.0% | 731 | 249 |
| 2015 | R$9.75 | R$11.50 | R$7.00 | R$10.00 | n/a | 548 | 192 |
FIVN11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$2.53 | -1.6% |
| August 2026 | R$2.57 | -7.9% |
| July 2026 | R$2.79 | -9.4% |
| June 2026 | R$3.08 | -13.5% |
| May 2026 | R$3.56 | +18.3% |
| April 2026 | R$3.01 | +21.4% |
| March 2026 | R$2.48 | -2.4% |
| February 2026 | R$2.54 | -13.6% |
| January 2026 | R$2.94 | -9.3% |
| December 2025 | R$3.24 | -22.3% |
| November 2025 | R$4.17 | -13.3% |
| October 2025 | R$4.81 | +7.6% |
About the FIVN11 data
Daily bars. 2,868 sessions from Mar 23, 2015 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 Mar 23, 2015, 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/FIVN11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- FIIB11 Real Estate Investment Fund Industry in Brazil
- FIIP11 RB Capital Renda I Fundo de Investimento Imobiliário - FII
- FIQE3 Unifique Telecomunicações S.A.
- FISC11 Fundo De Investimento Imobiliário SC 401
- 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.
- FLRP11 Fundo de Investimento Imobiliário - FII Floripa Shopping
Common questions
FIVN11 share price history
