B3 · GRAV11 · stock
Gravatai Shopping Fundo de Investimento Imobiliario de Responsabilidade Limitada (GRAV11) stock price history
Every B3 trading session of Gravatai Shopping Fundo de Investimento Imobiliario de Responsabilidade Limitada from Dec 29, 2022 to Sep 27, 2026: 935 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRAV11 adjusted close, 2022 to 2026
- R$93.24
- All time high, 2022
- R$54.95
- 52 week high, R$36.50 low
- 935
- Daily sessions since 2022
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
GRAV11 key facts
- Gravatai Shopping Fundo de Investimento Imobiliario de Responsabilidade Limitada (GRAV11) closed at R$36.50 on Sep 27, 2026 on B3.
- GRAV11's all time high close is R$93.24, set on Dec 29, 2022; its all time low close is R$19.01 on Apr 11, 2025.
- GRAV11's 52 week range is R$36.50 to R$54.95.
- GRAV11 returned +14.1% over the year to Sep 27, 2026.
- Since Dec 29, 2022 GRAV11 returned -61%, -22.2% a year compounded.
- GRAV11's deepest drawdown was -79.6% from Jan 4, 2023 to Apr 11, 2025.
- DataCedar holds 935 daily sessions of GRAV11 history from Dec 29, 2022, adjusted for splits and dividends, served by the API under a key.
GRAV11 price chart, 2022 to 2026
GRAV11 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | -30.6% |
| Year to date | -33.5% |
| 1 year | +14.1% |
| 3 years | -46.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 29, 2022 | -60.9% |
| Compound annual growth, 3.7 years | -22.2% |
GRAV11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$93.24 on Dec 29, 2022
- All time low close
- R$19.01 on Apr 11, 2025
- 52 week high
- R$54.95 on Dec 15, 2025
- 52 week low
- R$36.50 on Sep 27, 2026
- Deepest drawdown
- -79.6% from Jan 4, 2023 to Apr 11, 2025, not yet recovered
- Best single session
- +100.0% on Jun 6, 2025
- Worst single session
- -65.0% on Apr 10, 2025
- Volatility, 1 year annualised
- 73.2%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2025, +1%
- Worst calendar year
- 2023, -36%
GRAV11 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 Dec 29, 2022; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$54.90 | R$54.90 | R$28.00 | R$36.50 | -33.5% | 177.9K | 185 |
| 2025 | R$54.49 | R$55.04 | R$12.56 | R$54.90 | +0.8% | 797.6K | 250 |
| 2024 | R$59.29 | R$67.99 | R$53.30 | R$54.49 | -8.1% | 109.5K | 251 |
| 2023 | R$93.24 | R$93.24 | R$58.27 | R$59.29 | -36.4% | 235 | 248 |
| 2022 | R$93.24 | R$93.24 | R$93.24 | R$93.24 | n/a | 1 | 1 |
GRAV11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$36.50 | 0.0% |
| August 2026 | R$36.50 | 0.0% |
| July 2026 | R$36.50 | 0.0% |
| June 2026 | R$36.50 | +8.9% |
| May 2026 | R$33.52 | +11.7% |
| April 2026 | R$30.00 | -43.0% |
| March 2026 | R$52.61 | 0.0% |
| February 2026 | R$52.61 | 0.0% |
| January 2026 | R$52.61 | -4.2% |
| December 2025 | R$54.90 | +56.9% |
| November 2025 | R$34.98 | -0.1% |
| October 2025 | R$35.00 | +9.4% |
About the GRAV11 data
Daily bars. 935 sessions from Dec 29, 2022 to Sep 27, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Dec 29, 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/GRAV11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GPAR3 Companhia CELG de Participações S/A
- GPRK34 GeoPark Limited
- GPRO34 GoPro, Inc.
- GPSI34 The Gap, Inc.
- GRND3 Grendene S.A.
- GROP31 Brazil Potash Corp.
- GRUL11 Icatu Vanguarda Gru Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada
- GSFI11 General Shopping E Outlets Do Brasil Fundo De Investimento Imobiliario FII
Common questions
GRAV11 share price history
