B3 · GGRC11 · stock
Ggr Covipe Renda Fundo Investimento Imobiliario (GGRC11) stock price history
Every B3 trading session of Ggr Covipe Renda Fundo Investimento Imobiliario from Oct 9, 2017 to Sep 28, 2026: 2,233 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.
GGRC11 adjusted close, 2017 to 2026
- R$9.89
- All time high, 2026
- R$10.01
- 52 week high, R$8.85 low
- 2,233
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
GGRC11 key facts
- Ggr Covipe Renda Fundo Investimento Imobiliario (GGRC11) closed at R$8.93 on Sep 28, 2026 on B3.
- GGRC11's all time high close is R$9.89, set on May 8, 2026; its all time low close is R$5.79 on Mar 19, 2020.
- GGRC11's 52 week range is R$8.85 to R$10.01.
- GGRC11 returned +0.3% over the year to Sep 28, 2026 and +23.2% over five years.
- Since Oct 9, 2017 GGRC11 returned +23%, +2.3% a year compounded.
- GGRC11's deepest drawdown was -37.7% from Dec 20, 2019 to Mar 19, 2020.
- DataCedar holds 2,233 daily sessions of GGRC11 history from Oct 9, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GGRC11 price chart, 2017 to 2026
GGRC11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | -5.9% |
| 6 months | -6.4% |
| Year to date | -1.2% |
| 1 year | +0.3% |
| 3 years | +6.6% |
| 5 years | +23.2% |
| 10 years | n/a |
| Since Oct 9, 2017 | +22.6% |
| Compound annual growth, 9.0 years | +2.3% |
GGRC11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.89 on May 8, 2026
- All time low close
- R$5.79 on Mar 19, 2020
- 52 week high
- R$10.01 on May 11, 2026
- 52 week low
- R$8.85 on Aug 24, 2026
- Deepest drawdown
- -37.7% from Dec 20, 2019 to Mar 19, 2020, recovered Oct 23, 2020
- Best single session
- +6.4% on Mar 20, 2020
- Worst single session
- -14.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 8.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +12%
- Worst calendar year
- 2021, -20%
GGRC11 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. 2017 starts on Oct 9, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.08 | R$10.01 | R$8.85 | R$8.93 | -1.2% | 229.1M | 185 |
| 2025 | R$8.13 | R$9.08 | R$7.45 | R$9.04 | +12.4% | 125.4M | 250 |
| 2024 | R$8.38 | R$8.84 | R$7.34 | R$8.05 | -3.9% | 35.8M | 251 |
| 2023 | R$7.67 | R$8.77 | R$6.60 | R$8.38 | +9.2% | 30.7M | 248 |
| 2022 | R$6.96 | R$8.08 | R$6.22 | R$7.67 | +10.8% | 29.1M | 250 |
| 2021 | R$8.66 | R$8.91 | R$6.00 | R$6.93 | -19.6% | 40M | 247 |
| 2020 | R$9.25 | R$9.42 | R$5.14 | R$8.62 | -6.8% | 43M | 248 |
| 2019 | R$8.31 | R$9.43 | R$7.71 | R$9.25 | +11.4% | 57.5M | 248 |
| 2018 | R$8.24 | R$8.56 | R$7.14 | R$8.30 | +0.7% | 44.7M | 246 |
| 2017 | R$7.41 | R$8.31 | R$6.87 | R$8.24 | n/a | 3.9M | 60 |
GGRC11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$8.93 | -1.1% |
| August 2026 | R$9.03 | -8.0% |
| July 2026 | R$9.82 | +2.5% |
| June 2026 | R$9.59 | -1.6% |
| May 2026 | R$9.74 | -0.2% |
| April 2026 | R$9.76 | +0.7% |
| March 2026 | R$9.69 | +0.4% |
| February 2026 | R$9.66 | +4.1% |
| January 2026 | R$9.27 | +2.5% |
| December 2025 | R$9.04 | +0.8% |
| November 2025 | R$8.97 | -0.1% |
| October 2025 | R$8.98 | 0.0% |
About the GGRC11 data
Daily bars. 2,233 sessions from Oct 9, 2017 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 Oct 9, 2017, 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/GGRC11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GFSA3 Gafisa S.A.
- GGBR3 Gerdau S.A.
- GGBR4 Gerdau S.A.
- GGPS3 GPS Participações e Empreendimentos S.A.
- GILD34 Gilead Sciences, Inc.
- GLCR11 Galapagos Credito Estruturado Prazo Determinado Fundo De Investimento Imobiliario Respon Ltd.
- GLPF11 Galapagos Feeder Logistico Fundo De Investimento ImobiliãRio Responsabilidade Limitada
- GMAT3 Grupo Mateus S.A.
Common questions
GGRC11 share price history
