B3 · FMOF11 · stock
Fundos de Investimento Imobiliário Memorial Office Of Cotas (FMOF11) stock price history
Every B3 trading session of Fundos de Investimento Imobiliário Memorial Office Of Cotas from Jun 2, 2009 to Sep 28, 2026: 4,305 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
FMOF11 adjusted close, 2009 to 2026
- R$50.49
- All time high, 2012
- R$39.50
- 52 week high, R$16.63 low
- 4,305
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
FMOF11 key facts
- Fundos de Investimento Imobiliário Memorial Office Of Cotas (FMOF11) closed at R$36.97 on Sep 28, 2026 on B3.
- FMOF11's all time high close is R$50.49, set on Aug 21, 2012; its all time low close is R$8.14 on Feb 21, 2025.
- FMOF11's 52 week range is R$16.63 to R$39.50.
- FMOF11 returned +100.1% over the year to Sep 28, 2026 and +142.6% over five years.
- Over ten years FMOF11 returned +68%, +5.3% a year compounded.
- FMOF11's deepest drawdown was -83.9% from Sep 26, 2012 to Feb 21, 2025.
- DataCedar holds 4,305 daily sessions of FMOF11 history from Jun 2, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
FMOF11 price chart, 2009 to 2026
FMOF11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +82.2% |
| 3 months | +90.3% |
| 6 months | +94.6% |
| Year to date | +96.1% |
| 1 year | +100.1% |
| 3 years | +191.3% |
| 5 years | +142.6% |
| 10 years | +68.4% |
| Since Jun 2, 2009 | +68.4% |
| Compound annual growth, 17.3 years | +3.1% |
FMOF11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$50.49 on Aug 21, 2012
- All time low close
- R$8.14 on Feb 21, 2025
- 52 week high
- R$39.50 on Sep 21, 2026
- 52 week low
- R$16.63 on Apr 7, 2026
- Deepest drawdown
- -83.9% from Sep 26, 2012 to Feb 21, 2025, not yet recovered
- Best single session
- +90.2% on Sep 21, 2026
- Worst single session
- -26.6% on Jul 20, 2026
- Volatility, 1 year annualised
- 99.0%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +66%
- Worst calendar year
- 2013, -35%
FMOF11 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 Jun 2, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$19.26 | R$39.50 | R$16.63 | R$36.97 | +96.1% | 13.5K | 185 |
| 2025 | R$11.55 | R$29.78 | R$8.14 | R$18.85 | +66.4% | 458.5K | 250 |
| 2024 | R$12.54 | R$18.41 | R$8.84 | R$11.33 | -10.8% | 51K | 251 |
| 2023 | R$13.11 | R$13.25 | R$10.56 | R$12.69 | -2.6% | 35K | 248 |
| 2022 | R$14.82 | R$15.14 | R$10.83 | R$13.04 | -12.0% | 10.9K | 250 |
| 2021 | R$16.54 | R$17.64 | R$14.82 | R$14.82 | -5.8% | 18.5K | 247 |
| 2020 | R$26.35 | R$26.45 | R$15.55 | R$15.74 | -35.1% | 83.5K | 248 |
| 2019 | R$19.29 | R$27.12 | R$15.69 | R$24.26 | +25.7% | 130.8K | 248 |
| 2018 | R$26.33 | R$26.35 | R$16.54 | R$19.29 | -20.4% | 12.9K | 246 |
| 2017 | R$22.81 | R$26.32 | R$21.84 | R$24.25 | +6.3% | 47.7K | 254 |
| 2016 | R$22.17 | R$25.25 | R$19.30 | R$22.81 | +2.9% | 311.8K | 249 |
| 2015 | R$26.96 | R$29.09 | R$19.98 | R$22.17 | -17.8% | 85.8K | 246 |
| 2014 | R$30.96 | R$31.83 | R$23.16 | R$26.96 | -12.9% | 4K | 248 |
| 2013 | R$47.20 | R$49.40 | R$29.64 | R$30.96 | -35.4% | 7.5K | 248 |
| 2012 | R$28.98 | R$50.93 | R$26.13 | R$47.93 | +65.4% | 7.8K | 245 |
| 2011 | R$24.15 | R$30.51 | R$19.76 | R$28.98 | +9.5% | 8.3K | 249 |
| 2010 | R$28.10 | R$30.73 | R$23.05 | R$26.45 | -5.9% | 19.9K | 247 |
| 2009 | R$21.95 | R$29.64 | R$21.95 | R$28.10 | n/a | 49.2K | 146 |
FMOF11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$36.97 | +82.2% |
| August 2026 | R$20.29 | -11.5% |
| July 2026 | R$22.93 | +18.0% |
| June 2026 | R$19.44 | +7.3% |
| May 2026 | R$18.12 | -2.8% |
| April 2026 | R$18.63 | -2.7% |
| March 2026 | R$19.14 | -4.9% |
| February 2026 | R$20.12 | +3.7% |
| January 2026 | R$19.40 | +2.9% |
| December 2025 | R$18.85 | -2.4% |
| November 2025 | R$19.31 | -1.2% |
| October 2025 | R$19.56 | +10.2% |
About the FMOF11 data
Daily bars. 4,305 sessions from Jun 2, 2009 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 21, 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 2, 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/FMOF11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
FMOF11 share price history
