B3 · HTMX11 · stock
FD Invest Imob Hotel Maxinvest (HTMX11) stock price history
Every B3 trading session of FD Invest Imob Hotel Maxinvest from Dec 27, 2007 to Nov 12, 2026: 4,386 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.
HTMX11 adjusted close, 2007 to 2026
- R$204.70
- All time high, 2012
- R$142.42
- 52 week high, R$125.45 low
- 4,386
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
HTMX11 key facts
- FD Invest Imob Hotel Maxinvest (HTMX11) closed at R$131.95 on Nov 12, 2026 on B3.
- HTMX11's all time high close is R$204.70, set on Sep 13, 2012; its all time low close is R$38.42 on Feb 19, 2016.
- HTMX11's 52 week range is R$125.45 to R$142.42.
- HTMX11 returned +4.8% over the year to Nov 12, 2026 and +141.2% over five years.
- Over ten years HTMX11 returned +88%, +6.5% a year compounded.
- HTMX11's deepest drawdown was -81.2% from Sep 13, 2012 to Feb 19, 2016.
- DataCedar holds 4,386 daily sessions of HTMX11 history from Dec 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HTMX11 price chart, 2007 to 2026
HTMX11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -1.6% |
| 6 months | +2.1% |
| Year to date | -4.2% |
| 1 year | +4.8% |
| 3 years | +19.6% |
| 5 years | +141.2% |
| 10 years | +87.7% |
| Since Dec 27, 2007 | +137.4% |
| Compound annual growth, 18.9 years | +4.7% |
HTMX11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$204.70 on Sep 13, 2012
- All time low close
- R$38.42 on Feb 19, 2016
- 52 week high
- R$142.42 on Oct 22, 2026
- 52 week low
- R$125.45 on Nov 12, 2025
- Deepest drawdown
- -81.2% from Sep 13, 2012 to Feb 19, 2016, not yet recovered
- Best single session
- +12.3% on Nov 7, 2012
- Worst single session
- -19.0% on Jan 4, 2024
- Volatility, 1 year annualised
- 12.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2007
- 2.4×
- Best calendar year
- 2023, +107%
- Worst calendar year
- 2014, -50%
HTMX11 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. 2007 starts on Dec 27, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$134.25 | R$142.42 | R$126.22 | R$131.95 | -4.2% | 700.8K | 212 |
| 2025 | R$130.88 | R$148.34 | R$114.85 | R$137.75 | +7.2% | 1.4M | 248 |
| 2024 | R$139.36 | R$161.70 | R$100.67 | R$128.46 | -8.0% | 1.9M | 251 |
| 2023 | R$68.01 | R$140.28 | R$60.06 | R$139.58 | +107.4% | 1.1M | 248 |
| 2022 | R$51.65 | R$72.50 | R$42.66 | R$67.30 | +30.3% | 575.4K | 248 |
| 2021 | R$73.88 | R$73.92 | R$49.21 | R$51.65 | -30.1% | 511.3K | 240 |
| 2020 | R$109.51 | R$109.51 | R$46.46 | R$73.88 | -32.7% | 685.7K | 247 |
| 2019 | R$90.00 | R$121.55 | R$82.98 | R$109.85 | +27.0% | 907.5K | 242 |
| 2018 | R$72.93 | R$90.24 | R$67.27 | R$86.49 | +18.6% | 275K | 244 |
| 2017 | R$68.61 | R$80.40 | R$67.19 | R$72.93 | +5.9% | 203.8K | 254 |
| 2016 | R$48.09 | R$76.42 | R$38.42 | R$68.89 | +40.2% | 372.5K | 243 |
| 2015 | R$72.39 | R$74.72 | R$44.05 | R$49.12 | -31.2% | 306.2K | 227 |
| 2014 | R$143.23 | R$143.23 | R$62.05 | R$71.35 | -49.8% | 345.9K | 241 |
| 2013 | R$184.59 | R$189.04 | R$111.17 | R$142.19 | -21.6% | 309.6K | 244 |
| 2012 | R$124.09 | R$206.51 | R$123.06 | R$181.41 | +50.6% | 344.4K | 239 |
| 2011 | R$100.31 | R$152.53 | R$90.49 | R$120.48 | +20.1% | 336.1K | 232 |
| 2010 | R$71.35 | R$100.83 | R$69.29 | R$100.31 | +40.6% | 214.3K | 241 |
| 2009 | R$55.33 | R$77.56 | R$52.74 | R$71.35 | +29.0% | 136.2K | 183 |
| 2008 | R$55.58 | R$59.41 | R$53.77 | R$55.33 | -0.5% | 117.6K | 100 |
| 2007 | R$55.58 | R$55.58 | R$55.58 | R$55.58 | n/a | 2.7K | 2 |
HTMX11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$131.95 | -0.9% |
| October 2026 | R$133.15 | -1.6% |
| September 2026 | R$135.27 | -0.4% |
| August 2026 | R$135.78 | -1.2% |
| July 2026 | R$137.46 | +2.1% |
| June 2026 | R$134.68 | +5.4% |
| May 2026 | R$127.76 | -2.0% |
| April 2026 | R$130.43 | +1.6% |
| March 2026 | R$128.32 | -0.8% |
| February 2026 | R$129.30 | -2.4% |
| January 2026 | R$132.50 | -3.8% |
| December 2025 | R$137.75 | +6.2% |
About the HTMX11 data
Daily bars. 4,386 sessions from Dec 27, 2007 to Nov 12, 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 Nov 5, 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 Dec 27, 2007, 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/b3%3AHTMX11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- HSAF11 Hsi Ativos Financeiros Fundos Investimentos Imoliarios
- HSHY34 The Hershey Company
- HSLG11 Hsi Logistica Fundo De Investimento Imobiliario
- HSML11 Hsi Malls Fundo De Investimento Imobiliario
- HUCG11 Fundo De Investimento Imobiliario Hospital Unimed Campina Grande
- HUSC11 Fundo Investimento Imobiliario Hospital Unimed Sul Capixaba
- HYPE3 Hypera S.A.
- HYPI11 Fii Hire Properties I – Fundo De Investimento Imobiliario
Common questions
HTMX11 share price history
