B3 · FLRP11 · stock
Fundo de Investimento Imobiliário - FII Floripa Shopping (FLRP11) stock price history
Every B3 trading session of Fundo de Investimento Imobiliário - FII Floripa Shopping from Nov 17, 2009 to Nov 12, 2026: 3,955 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.
FLRP11 adjusted close, 2009 to 2026
- R$21.95
- All time high, 2026
- R$22.00
- 52 week high, R$18.52 low
- 3,955
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
FLRP11 key facts
- Fundo de Investimento Imobiliário - FII Floripa Shopping (FLRP11) closed at R$19.71 on Nov 12, 2026 on B3.
- FLRP11's all time high close is R$21.95, set on Oct 21, 2026; its all time low close is R$2.91 on Feb 4, 2014.
- FLRP11's 52 week range is R$18.52 to R$22.00.
- FLRP11 returned +5.3% over the year to Nov 12, 2026 and +139.6% over five years.
- Over ten years FLRP11 returned +254%, +13.5% a year compounded.
- FLRP11's deepest drawdown was -64.8% from Feb 14, 2011 to Feb 4, 2014.
- DataCedar holds 3,955 daily sessions of FLRP11 history from Nov 17, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FLRP11 price chart, 2009 to 2026
FLRP11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | -1.0% |
| 6 months | +0.1% |
| Year to date | -2.1% |
| 1 year | +5.3% |
| 3 years | +29.4% |
| 5 years | +139.6% |
| 10 years | +254.3% |
| Since Nov 17, 2009 | +191.8% |
| Compound annual growth, 17.0 years | +6.5% |
FLRP11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$21.95 on Oct 21, 2026
- All time low close
- R$2.91 on Feb 4, 2014
- 52 week high
- R$22.00 on Oct 15, 2026
- 52 week low
- R$18.52 on Mar 12, 2026
- Deepest drawdown
- -64.8% from Feb 14, 2011 to Feb 4, 2014, recovered Mar 12, 2018
- Best single session
- +17.7% on Feb 22, 2017
- Worst single session
- -15.5% on Jul 6, 2023
- Volatility, 1 year annualised
- 22.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2009
- 2.9×
- Best calendar year
- 2016, +43%
- Worst calendar year
- 2013, -42%
FLRP11 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. 2009 starts on Nov 17, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$20.01 | R$22.00 | R$18.52 | R$19.71 | -2.1% | 261.5K | 212 |
| 2025 | R$15.18 | R$20.61 | R$15.06 | R$20.13 | +30.9% | 230.6K | 244 |
| 2024 | R$15.84 | R$19.24 | R$14.43 | R$15.38 | -2.2% | 305.4K | 251 |
| 2023 | R$11.79 | R$16.31 | R$10.85 | R$15.73 | +38.5% | 376.4K | 234 |
| 2022 | R$7.97 | R$12.85 | R$7.85 | R$11.35 | +34.8% | 1.9M | 250 |
| 2021 | R$8.76 | R$9.03 | R$7.72 | R$8.42 | -3.8% | 444.5K | 246 |
| 2020 | R$11.53 | R$11.70 | R$7.35 | R$8.76 | -24.1% | 1.2M | 248 |
| 2019 | R$8.29 | R$11.54 | R$8.22 | R$11.53 | +39.1% | 6.8M | 248 |
| 2018 | R$7.35 | R$9.22 | R$7.35 | R$8.29 | +12.8% | 420.5K | 223 |
| 2017 | R$5.56 | R$7.76 | R$5.48 | R$7.35 | +29.1% | 593.9K | 228 |
| 2016 | R$3.97 | R$5.81 | R$3.77 | R$5.70 | +43.3% | 637.9K | 243 |
| 2015 | R$3.64 | R$4.35 | R$3.64 | R$3.97 | +7.1% | 973.6K | 218 |
| 2014 | R$3.57 | R$4.27 | R$2.91 | R$3.71 | +5.7% | 4.3M | 224 |
| 2013 | R$6.15 | R$6.19 | R$3.38 | R$3.51 | -42.4% | 3.2M | 236 |
| 2012 | R$6.42 | R$6.62 | R$5.96 | R$6.09 | -5.2% | 2.5M | 228 |
| 2011 | R$7.69 | R$8.28 | R$6.36 | R$6.42 | -17.1% | 553.1K | 221 |
| 2010 | R$6.95 | R$7.95 | R$6.92 | R$7.75 | +11.4% | 277.5K | 171 |
| 2009 | R$6.76 | R$7.09 | R$6.76 | R$6.95 | n/a | 16.8K | 30 |
FLRP11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$19.71 | -0.5% |
| October 2026 | R$19.80 | -2.9% |
| September 2026 | R$20.40 | +2.5% |
| August 2026 | R$19.90 | -1.4% |
| July 2026 | R$20.19 | -0.1% |
| June 2026 | R$20.22 | +0.6% |
| May 2026 | R$20.09 | -1.4% |
| April 2026 | R$20.38 | -0.1% |
| March 2026 | R$20.40 | +1.1% |
| February 2026 | R$20.17 | +0.7% |
| January 2026 | R$20.03 | -0.5% |
| December 2025 | R$20.13 | +6.0% |
About the FLRP11 data
Daily bars. 3,955 sessions from Nov 17, 2009 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 5, 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 Nov 17, 2009, 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%3AFLRP11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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.
- FLRY3 Fleury S.A.
- FMOF11 Fundos de Investimento Imobiliário Memorial Office Of Cotas
- FOXC34 Fox Corporation
- FPAB11 Fundo de Investimento Imobiliário Projeto Água Branca
Common questions
FLRP11 share price history
