B3 · FYTO11 · stock
Fii Nch Brasil Recebiveis Imobiliarios Para Fii Fyto Recebiveis Imob (FYTO11) stock price history
Every B3 trading session of Fii Nch Brasil Recebiveis Imobiliarios Para Fii Fyto Recebiveis Imob from Aug 21, 2014 to Sep 29, 2026: 3,014 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.
FYTO11 adjusted close, 2014 to 2026
- R$772.01
- All time high, 2014
- R$8.32
- 52 week high, R$6.75 low
- 3,014
- Daily sessions since 2014
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FYTO11 key facts
- Fii Nch Brasil Recebiveis Imobiliarios Para Fii Fyto Recebiveis Imob (FYTO11) closed at R$7.84 on Sep 29, 2026 on B3.
- FYTO11's all time high close is R$772.01, set on Aug 21, 2014; its all time low close is R$6.13 on Apr 11, 2025.
- FYTO11's 52 week range is R$6.75 to R$8.32.
- FYTO11 returned +14.9% over the year to Sep 29, 2026 and -92.2% over five years.
- Over ten years FYTO11 returned -92%, -22.5% a year compounded.
- FYTO11's deepest drawdown was -99.2% from Aug 28, 2014 to Apr 11, 2025.
- DataCedar holds 3,014 daily sessions of FYTO11 history from Aug 21, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FYTO11 price chart, 2014 to 2026
FYTO11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -0.6% |
| 6 months | +0.1% |
| Year to date | +2.6% |
| 1 year | +14.9% |
| 3 years | -92.4% |
| 5 years | -92.2% |
| 10 years | -92.2% |
| Since Aug 21, 2014 | -99.0% |
| Compound annual growth, 12.1 years | -31.6% |
FYTO11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$772.01 on Aug 21, 2014
- All time low close
- R$6.13 on Apr 11, 2025
- 52 week high
- R$8.32 on Jun 9, 2026
- 52 week low
- R$6.75 on Sep 29, 2025
- Deepest drawdown
- -99.2% from Aug 28, 2014 to Apr 11, 2025, not yet recovered
- Best single session
- +13.0% on Sep 12, 2014
- Worst single session
- -94.0% on Mar 10, 2025
- Volatility, 1 year annualised
- 11.3%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2015, +10%
- Worst calendar year
- 2025, -93%
FYTO11 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 21, 2014; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.59 | R$8.32 | R$7.56 | R$7.84 | +2.6% | 3.1M | 186 |
| 2025 | R$103.70 | R$103.85 | R$6.00 | R$7.64 | -92.6% | 4M | 250 |
| 2024 | R$102.74 | R$103.70 | R$102.74 | R$103.70 | +0.9% | 0 | 251 |
| 2023 | R$101.82 | R$102.74 | R$101.82 | R$102.74 | +0.9% | 0 | 248 |
| 2022 | R$100.92 | R$101.82 | R$100.92 | R$101.82 | +0.9% | 0 | 250 |
| 2021 | R$100.92 | R$100.92 | R$100.92 | R$100.92 | 0.0% | 0 | 247 |
| 2020 | R$100.92 | R$100.92 | R$100.92 | R$100.92 | 0.0% | 0 | 248 |
| 2019 | R$100.92 | R$100.92 | R$100.92 | R$100.92 | 0.0% | 0 | 248 |
| 2018 | R$100.92 | R$100.92 | R$100.92 | R$100.92 | 0.0% | 0 | 246 |
| 2017 | R$100.92 | R$100.92 | R$100.92 | R$100.92 | 0.0% | 0 | 254 |
| 2016 | R$100.92 | R$100.92 | R$100.92 | R$100.92 | 0.0% | 0 | 249 |
| 2015 | R$91.46 | R$100.92 | R$91.46 | R$100.92 | +10.3% | 12 | 246 |
| 2014 | R$772.01 | R$772.01 | R$66.23 | R$91.46 | n/a | 1.3K | 91 |
FYTO11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$7.84 | -0.5% |
| August 2026 | R$7.88 | -1.5% |
| July 2026 | R$8.00 | +1.0% |
| June 2026 | R$7.92 | -2.7% |
| May 2026 | R$8.14 | -0.5% |
| April 2026 | R$8.18 | +3.9% |
| March 2026 | R$7.87 | -2.6% |
| February 2026 | R$8.08 | +1.1% |
| January 2026 | R$7.99 | +4.6% |
| December 2025 | R$7.64 | +7.8% |
| November 2025 | R$7.08 | +1.9% |
| October 2025 | R$6.95 | +0.6% |
About the FYTO11 data
Daily bars. 3,014 sessions from Aug 21, 2014 to Sep 29, 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 Aug 21, 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/FYTO11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
FYTO11 share price history
