B3 · GAME11 · stock
Fundo De Investimento Imobiliario Guardian Multiestrategia Imobiliaria I (GAME11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliario Guardian Multiestrategia Imobiliaria I from Feb 5, 2024 to Nov 12, 2026: 688 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.
GAME11 adjusted close, 2024 to 2026
- R$8.86
- All time high, 2026
- R$8.90
- 52 week high, R$7.51 low
- 688
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
GAME11 key facts
- Fundo De Investimento Imobiliario Guardian Multiestrategia Imobiliaria I (GAME11) closed at R$8.29 on Nov 12, 2026 on B3.
- GAME11's all time high close is R$8.86, set on Oct 8, 2026; its all time low close is R$6.10 on Dec 19, 2024.
- GAME11's 52 week range is R$7.51 to R$8.90.
- GAME11 returned +8.7% over the year to Nov 12, 2026.
- Since Feb 5, 2024 GAME11 returned +26%, +8.8% a year compounded.
- GAME11's deepest drawdown was -14.3% from Sep 16, 2024 to Dec 19, 2024.
- DataCedar holds 688 daily sessions of GAME11 history from Feb 5, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GAME11 price chart, 2024 to 2026
GAME11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -0.4% |
| 6 months | -1.8% |
| Year to date | +3.4% |
| 1 year | +8.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 5, 2024 | +26.2% |
| Compound annual growth, 2.8 years | +8.8% |
GAME11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$8.86 on Oct 8, 2026
- All time low close
- R$6.10 on Dec 19, 2024
- 52 week high
- R$8.90 on Oct 8, 2026
- 52 week low
- R$7.51 on Nov 12, 2025
- Deepest drawdown
- -14.3% from Sep 16, 2024 to Dec 19, 2024, recovered Apr 3, 2025
- Best single session
- +4.9% on Jan 2, 2025
- Worst single session
- -3.0% on Dec 17, 2024
- Volatility, 1 year annualised
- 16.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +21%
- Worst calendar year
- 2025, +21%
GAME11 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. 2024 starts on Feb 5, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.00 | R$8.90 | R$7.87 | R$8.29 | +3.4% | 5.9M | 212 |
| 2025 | R$6.62 | R$8.08 | R$6.44 | R$8.01 | +21.0% | 11.7M | 250 |
| 2024 | R$6.58 | R$7.20 | R$6.01 | R$6.62 | n/a | 3.3M | 226 |
GAME11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$8.29 | -1.4% |
| October 2026 | R$8.41 | +0.2% |
| September 2026 | R$8.39 | +4.1% |
| August 2026 | R$8.06 | -0.1% |
| July 2026 | R$8.07 | -5.5% |
| June 2026 | R$8.54 | +0.8% |
| May 2026 | R$8.47 | +0.3% |
| April 2026 | R$8.45 | +1.3% |
| March 2026 | R$8.33 | -0.3% |
| February 2026 | R$8.36 | +0.8% |
| January 2026 | R$8.30 | +3.5% |
| December 2025 | R$8.01 | +3.4% |
About the GAME11 data
Daily bars. 688 sessions from Feb 5, 2024 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 Feb 5, 2024, 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%3AGAME11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- G2DD34 GoDaddy Inc.
- G2DI33 G2D Investments, Ltd.
- G2EV34 GE Vernova Inc.
- G2WR34 Guidewire Software, Inc.
- GARE11 Guardian Logistica Fundo De Investimento Imobiliario
- GCDL11 Galapagos Desenvolvimento Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada
- GCRI11 Galapagos Recebiveis Imobiliarios Fundo De Investimento Imobiliario
- GDBR34 General Dynamics Corporation
Common questions
GAME11 share price history
