B3 · IBCR11 · stock
Fundo De Investimento Imobiliario De Cri Integral Brei (IBCR11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliario De Cri Integral Brei from Feb 6, 2024 to Nov 12, 2026: 686 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.
IBCR11 adjusted close, 2024 to 2026
- R$54.40
- All time high, 2026
- R$55.02
- 52 week high, R$31.44 low
- 686
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
IBCR11 key facts
- Fundo De Investimento Imobiliario De Cri Integral Brei (IBCR11) closed at R$32.00 on Nov 12, 2026 on B3.
- IBCR11's all time high close is R$54.40, set on Sep 29, 2026; its all time low close is R$32.00 on Nov 12, 2026.
- IBCR11's 52 week range is R$31.44 to R$55.02.
- IBCR11 returned -24.0% over the year to Nov 12, 2026.
- Since Feb 6, 2024 IBCR11 returned -40%, -16.8% a year compounded.
- IBCR11's deepest drawdown was -41.2% from Sep 29, 2026 to Nov 12, 2026.
- DataCedar holds 686 daily sessions of IBCR11 history from Feb 6, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IBCR11 price chart, 2024 to 2026
IBCR11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.2% |
| 3 months | -17.6% |
| 6 months | -34.7% |
| Year to date | -26.2% |
| 1 year | -24.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 6, 2024 | -39.9% |
| Compound annual growth, 2.8 years | -16.8% |
IBCR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$54.40 on Sep 29, 2026
- All time low close
- R$32.00 on Nov 12, 2026
- 52 week high
- R$55.02 on Sep 29, 2026
- 52 week low
- R$31.44 on Nov 12, 2026
- Deepest drawdown
- -41.2% from Sep 29, 2026 to Nov 12, 2026, not yet recovered
- Best single session
- +25.9% on Sep 29, 2026
- Worst single session
- -14.2% on Nov 12, 2026
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, -5%
- Worst calendar year
- 2025, -5%
IBCR11 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 Feb 6, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$43.57 | R$55.02 | R$31.44 | R$32.00 | -26.2% | 588.5K | 212 |
| 2025 | R$45.47 | R$48.67 | R$39.60 | R$43.36 | -5.2% | 608.3K | 250 |
| 2024 | R$53.26 | R$54.63 | R$39.25 | R$45.72 | n/a | 510.1K | 224 |
IBCR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$32.00 | -21.9% |
| October 2026 | R$40.99 | -16.9% |
| September 2026 | R$49.35 | +28.5% |
| August 2026 | R$38.41 | -2.7% |
| July 2026 | R$39.49 | -12.5% |
| June 2026 | R$45.15 | -1.7% |
| May 2026 | R$45.95 | -6.5% |
| April 2026 | R$49.17 | +4.6% |
| March 2026 | R$47.03 | -1.5% |
| February 2026 | R$47.75 | +7.3% |
| January 2026 | R$44.52 | +2.7% |
| December 2025 | R$43.36 | +0.7% |
About the IBCR11 data
Daily bars. 686 sessions from Feb 6, 2024 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 Feb 6, 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/b3%3AIBCR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
IBCR11 share price history
