B3 · GLCR11 · stock
Galapagos Credito Estruturado Prazo Determinado Fundo De Investimento Imobiliario Respon Ltd. (GLCR11) stock price history
Every B3 trading session of Galapagos Credito Estruturado Prazo Determinado Fundo De Investimento Imobiliario Respon Ltd. from May 19, 2025 to Sep 25, 2026: 342 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.
GLCR11 adjusted close, 2025 to 2026
- R$97.74
- All time high, 2026
- R$97.74
- 52 week high, R$89.29 low
- 342
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
GLCR11 key facts
- Galapagos Credito Estruturado Prazo Determinado Fundo De Investimento Imobiliario Respon Ltd. (GLCR11) closed at R$94.36 on Sep 25, 2026 on B3.
- GLCR11's all time high close is R$97.74, set on Aug 17, 2026; its all time low close is R$87.13 on Jun 12, 2025.
- GLCR11's 52 week range is R$89.29 to R$97.74.
- GLCR11 returned +5.4% over the year to Sep 25, 2026.
- Since May 19, 2025 GLCR11 returned +8%, +6.0% a year compounded.
- GLCR11's deepest drawdown was -4.4% from Aug 28, 2026 to Aug 31, 2026.
- DataCedar holds 342 daily sessions of GLCR11 history from May 19, 2025 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
GLCR11 price chart, 2025 to 2026
GLCR11 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -3.0% |
| 6 months | -0.5% |
| Year to date | +2.4% |
| 1 year | +5.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 19, 2025 | +8.2% |
| Compound annual growth, 1.4 years | +6.0% |
GLCR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$97.74 on Aug 17, 2026
- All time low close
- R$87.13 on Jun 12, 2025
- 52 week high
- R$97.74 on Aug 17, 2026
- 52 week low
- R$89.29 on Oct 7, 2025
- Deepest drawdown
- -4.4% from Aug 28, 2026 to Aug 31, 2026, not yet recovered
- Best single session
- +1.2% on Jan 5, 2026
- Worst single session
- -4.4% on Aug 31, 2026
- Volatility, 1 year annualised
- 6.3%
- Sessions closing higher, 1 year
- 15%
GLCR11 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. 2025 starts on May 19, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$92.18 | R$97.74 | R$92.18 | R$94.36 | +2.4% | 5.1K | 184 |
| 2025 | R$87.25 | R$92.93 | R$87.13 | R$92.15 | n/a | 7.3K | 158 |
GLCR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$94.36 | +0.9% |
| August 2026 | R$93.48 | -3.3% |
| July 2026 | R$96.70 | -0.6% |
| June 2026 | R$97.26 | +0.9% |
| May 2026 | R$96.38 | +0.9% |
| April 2026 | R$95.52 | +0.9% |
| March 2026 | R$94.64 | +0.8% |
| February 2026 | R$93.87 | +1.0% |
| January 2026 | R$92.95 | +0.9% |
| December 2025 | R$92.15 | +0.4% |
| November 2025 | R$91.76 | +1.3% |
| October 2025 | R$90.56 | +1.2% |
About the GLCR11 data
Daily bars. 342 sessions from May 19, 2025 to Sep 25, 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 21, 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 May 19, 2025, 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/GLCR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GGBR4 Gerdau S.A.
- GGPS3 GPS Participações e Empreendimentos S.A.
- GGRC11 Ggr Covipe Renda Fundo Investimento Imobiliario
- GILD34 Gilead Sciences, Inc.
- GLPF11 Galapagos Feeder Logistico Fundo De Investimento ImobiliãRio Responsabilidade Limitada
- GMAT3 Grupo Mateus S.A.
- GMCO34 General Motors Company
- GOAU3 Metalurgica Gerdau S.A.
Common questions
GLCR11 share price history
