B3 · INHF11 · stock
Fii Inhf Ci (INHF11) stock price history
Every B3 trading session of Fii Inhf Ci from Aug 27, 2026 to Sep 28, 2026: 22 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.
INHF11 adjusted close, 2026 to 2026
- R$34.00
- All time high, 2026
- R$34.00
- 52 week high, R$7.44 low
- 22
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
INHF11 key facts
- Fii Inhf Ci (INHF11) closed at R$10.50 on Sep 28, 2026 on B3.
- INHF11's all time high close is R$34.00, set on Sep 10, 2026; its all time low close is R$8.53 on Sep 8, 2026.
- INHF11's 52 week range is R$7.44 to R$34.00.
- INHF11's deepest drawdown was -69.1% from Sep 10, 2026 to Sep 28, 2026.
- DataCedar holds 22 daily sessions of INHF11 history from Aug 27, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INHF11 price chart, 2026 to 2026
INHF11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.3% |
| 3 months | n/a |
| 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 Aug 27, 2026 | -13.3% |
INHF11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$34.00 on Sep 10, 2026
- All time low close
- R$8.53 on Sep 8, 2026
- 52 week high
- R$34.00 on Sep 10, 2026
- 52 week low
- R$7.44 on Aug 31, 2026
- Deepest drawdown
- -69.1% from Sep 10, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +100.0% on Sep 10, 2026
- Worst single session
- -66.5% on Sep 11, 2026
- Volatility, 1 year annualised
- 546.4%
- Sessions closing higher, 1 year
- 24%
INHF11 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 Aug 27, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$12.11 | R$34.00 | R$7.44 | R$10.50 | n/a | 3.1M | 22 |
INHF11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$10.50 | +2.4% |
| August 2026 | R$10.25 | n/a |
About the INHF11 data
Daily bars. 22 sessions from Aug 27, 2026 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 Aug 27, 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/INHF11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- INBR32 Inter & Co, Inc.
- INEP3 Inepar S.A. Indústria e Construções
- INEP4 Inepar S.A. Indústria e Construções
- INGG34 ING Groep N.V.
- INLG11 Inter Logistico Fundo De Investimento Imobiliario - FII
- INTB3 Intelbras S.A. - Indústria de Telecomunicação Eletrônica Brasileira
- INTU34 Intuit Inc.
- IRBR3 IRB-Brasil Resseguros S.A.
Common questions
INHF11 share price history
