B3 · GRUL11 · stock
Icatu Vanguarda Gru Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada (GRUL11) stock price history
Every B3 trading session of Icatu Vanguarda Gru Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada from Oct 11, 2024 to Sep 28, 2026: 488 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.
GRUL11 adjusted close, 2024 to 2026
- R$8.87
- All time high, 2026
- R$9.09
- 52 week high, R$7.30 low
- 488
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
GRUL11 key facts
- Icatu Vanguarda Gru Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada (GRUL11) closed at R$8.10 on Sep 28, 2026 on B3.
- GRUL11's all time high close is R$8.87, set on Apr 13, 2026; its all time low close is R$5.63 on Dec 18, 2024.
- GRUL11's 52 week range is R$7.30 to R$9.09.
- GRUL11 returned +9.0% over the year to Sep 28, 2026.
- Since Oct 11, 2024 GRUL11 returned +11%, +5.5% a year compounded.
- GRUL11's deepest drawdown was -26.2% from Oct 15, 2024 to Dec 18, 2024.
- DataCedar holds 488 daily sessions of GRUL11 history from Oct 11, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRUL11 price chart, 2024 to 2026
GRUL11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +1.1% |
| 6 months | +1.5% |
| Year to date | -3.1% |
| 1 year | +9.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 11, 2024 | +11.1% |
| Compound annual growth, 2.0 years | +5.5% |
GRUL11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$8.87 on Apr 13, 2026
- All time low close
- R$5.63 on Dec 18, 2024
- 52 week high
- R$9.09 on Aug 3, 2026
- 52 week low
- R$7.30 on Sep 30, 2025
- Deepest drawdown
- -26.2% from Oct 15, 2024 to Dec 18, 2024, recovered Oct 21, 2025
- Best single session
- +8.4% on Oct 15, 2024
- Worst single session
- -9.1% on Oct 16, 2024
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +40%
- Worst calendar year
- 2025, +40%
GRUL11 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 Oct 11, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.35 | R$9.09 | R$7.77 | R$8.10 | -3.1% | 5.8M | 185 |
| 2025 | R$6.09 | R$8.37 | R$5.71 | R$8.36 | +40.0% | 10.6M | 250 |
| 2024 | R$7.78 | R$7.78 | R$5.43 | R$5.97 | n/a | 3.7M | 53 |
GRUL11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$8.10 | +0.9% |
| August 2026 | R$8.03 | -2.1% |
| July 2026 | R$8.20 | +2.1% |
| June 2026 | R$8.03 | -3.3% |
| May 2026 | R$8.30 | +0.1% |
| April 2026 | R$8.29 | +3.9% |
| March 2026 | R$7.98 | -5.6% |
| February 2026 | R$8.45 | -0.6% |
| January 2026 | R$8.50 | +1.7% |
| December 2025 | R$8.36 | +11.7% |
| November 2025 | R$7.49 | +1.2% |
| October 2025 | R$7.39 | +1.0% |
About the GRUL11 data
Daily bars. 488 sessions from Oct 11, 2024 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 11, 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/GRUL11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GPSI34 The Gap, Inc.
- GRAV11 Gravatai Shopping Fundo de Investimento Imobiliario de Responsabilidade Limitada
- GRND3 Grendene S.A.
- GROP31 Brazil Potash Corp.
- GSFI11 General Shopping E Outlets Do Brasil Fundo De Investimento Imobiliario FII
- GSGI34 The Goldman Sachs Group, Inc.
- GSHP3 General Shopping e Outlets do Brasil S.A.
- GSRF11 Galapagos SP Surf Fundo De Investimento Imobiliário Responsabilidade Limitada
Common questions
GRUL11 share price history
