B3 · GCRI11 · stock
Galapagos Recebiveis Imobiliarios Fundo De Investimento Imobiliario (GCRI11) stock price history
Every B3 trading session of Galapagos Recebiveis Imobiliarios Fundo De Investimento Imobiliario from Mar 15, 2022 to Sep 28, 2026: 1,135 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.
GCRI11 adjusted close, 2022 to 2026
- R$68.78
- All time high, 2026
- R$69.99
- 52 week high, R$53.09 low
- 1,135
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
GCRI11 key facts
- Galapagos Recebiveis Imobiliarios Fundo De Investimento Imobiliario (GCRI11) closed at R$68.40 on Sep 28, 2026 on B3.
- GCRI11's all time high close is R$68.78, set on Sep 25, 2026; its all time low close is R$42.07 on Dec 19, 2024.
- GCRI11's 52 week range is R$53.09 to R$69.99.
- GCRI11 returned +20.6% over the year to Sep 28, 2026.
- Since Mar 15, 2022 GCRI11 returned +35%, +6.9% a year compounded.
- GCRI11's deepest drawdown was -30.5% from May 8, 2024 to Dec 19, 2024.
- DataCedar holds 1,135 daily sessions of GCRI11 history from Mar 15, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GCRI11 price chart, 2022 to 2026
GCRI11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.9% |
| 3 months | +7.7% |
| 6 months | +10.8% |
| Year to date | +16.5% |
| 1 year | +20.6% |
| 3 years | +19.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 15, 2022 | +35.4% |
| Compound annual growth, 4.5 years | +6.9% |
GCRI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$68.78 on Sep 25, 2026
- All time low close
- R$42.07 on Dec 19, 2024
- 52 week high
- R$69.99 on Sep 24, 2026
- 52 week low
- R$53.09 on Nov 25, 2025
- Deepest drawdown
- -30.5% from May 8, 2024 to Dec 19, 2024, recovered Jan 29, 2026
- Best single session
- +5.0% on Dec 2, 2024
- Worst single session
- -3.5% on Feb 3, 2025
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2024, -23%
GCRI11 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. 2022 starts on Mar 15, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$58.71 | R$69.99 | R$56.69 | R$68.40 | +16.5% | 651K | 185 |
| 2025 | R$45.32 | R$58.81 | R$43.39 | R$58.72 | +30.6% | 807.3K | 250 |
| 2024 | R$58.19 | R$60.87 | R$40.63 | R$44.95 | -22.8% | 666.7K | 251 |
| 2023 | R$54.78 | R$58.70 | R$52.55 | R$58.19 | +6.5% | 544.4K | 248 |
| 2022 | R$50.60 | R$55.61 | R$49.54 | R$54.62 | n/a | 389.1K | 201 |
GCRI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$68.40 | +4.6% |
| August 2026 | R$65.42 | +2.1% |
| July 2026 | R$64.07 | -1.9% |
| June 2026 | R$65.31 | +0.5% |
| May 2026 | R$64.97 | +1.8% |
| April 2026 | R$63.80 | +2.1% |
| March 2026 | R$62.45 | +2.3% |
| February 2026 | R$61.04 | +1.3% |
| January 2026 | R$60.25 | +2.6% |
| December 2025 | R$58.72 | +5.5% |
| November 2025 | R$55.66 | +1.1% |
| October 2025 | R$55.07 | -3.0% |
About the GCRI11 data
Daily bars. 1,135 sessions from Mar 15, 2022 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 15, 2022, 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/GCRI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- G2WR34 Guidewire Software, Inc.
- GAME11 Fundo De Investimento Imobiliario Guardian Multiestrategia Imobiliaria I
- GARE11 Guardian Logistica Fundo De Investimento Imobiliario
- GCDL11 Galapagos Desenvolvimento Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada
- GDBR34 General Dynamics Corporation
- GEHC34 GE HealthCare Technologies Inc.
- GEOO34 General Electric Company
- GEPA4 Rio Paranapanema Energia S.A.
Common questions
GCRI11 share price history
