B3 · I2NV34 · stock
Invitation Homes Inc. (I2NV34) stock price history
Every B3 trading session of Invitation Homes Inc. from Apr 13, 2026 to Sep 25, 2026: 116 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.
I2NV34 adjusted close, 2026 to 2026
- R$31.68
- All time high, 2026
- R$31.68
- 52 week high, R$25.63 low
- 116
- Daily sessions since 2026
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
I2NV34 key facts
- Invitation Homes Inc. (I2NV34) closed at R$27.60 on Sep 25, 2026 on B3.
- I2NV34's all time high close is R$31.68, set on Jul 2, 2026; its all time low close is R$25.48 on Apr 13, 2026.
- I2NV34's 52 week range is R$25.63 to R$31.68.
- I2NV34's deepest drawdown was -12.9% from Jul 8, 2026 to Sep 25, 2026.
- DataCedar holds 116 daily sessions of I2NV34 history from Apr 13, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
I2NV34 price chart, 2026 to 2026
I2NV34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | -9.9% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 13, 2026 | +8.3% |
I2NV34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$31.68 on Jul 2, 2026
- All time low close
- R$25.48 on Apr 13, 2026
- 52 week high
- R$31.68 on Jul 1, 2026
- 52 week low
- R$25.63 on Apr 14, 2026
- Deepest drawdown
- -12.9% from Jul 8, 2026 to Sep 25, 2026, not yet recovered
- Best single session
- +6.5% on Sep 23, 2026
- Worst single session
- -5.9% on Sep 24, 2026
- Volatility, 1 year annualised
- 25.7%
- Sessions closing higher, 1 year
- 30%
I2NV34 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. 2026 starts on Apr 13, 2026; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$25.48 | R$31.68 | R$25.48 | R$27.60 | n/a | 35.9K | 116 |
I2NV34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$27.60 | -7.7% |
| August 2026 | R$29.89 | -0.7% |
| July 2026 | R$30.10 | -3.8% |
| June 2026 | R$31.29 | +6.0% |
| May 2026 | R$29.53 | +4.5% |
| April 2026 | R$28.26 | n/a |
About the I2NV34 data
Daily bars. 116 sessions from Apr 13, 2026 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 17, 2026 forward, most recent session Sep 25, 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 Apr 13, 2026, 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/I2NV34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- I1VZ34 Invesco Ltd.
- I1XC34 ORIX Corporation
- I2ND34 indie Semiconductor, Inc.
- I2NG34 Ingredion Incorporated
- IBBP11 Invista Brazilian Business Park Fundo De Investimento Imobiliario
- IBCR11 Fundo De Investimento Imobiliario De Cri Integral Brei
- IBKR34 Interactive Brokers Group, Inc.
- IBMB34 International Business Machines Corporation
Common questions
I2NV34 share price history
