B3 · ITIT11 · stock
Ifi E Inter Fundo De Investimento Imobiliario (ITIT11) stock price history
Every B3 trading session of Ifi E Inter Fundo De Investimento Imobiliario from Mar 21, 2022 to Sep 28, 2026: 1,131 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.
ITIT11 adjusted close, 2022 to 2026
- R$75.20
- All time high, 2026
- R$79.22
- 52 week high, R$53.90 low
- 1,131
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ITIT11 key facts
- Ifi E Inter Fundo De Investimento Imobiliario (ITIT11) closed at R$60.89 on Sep 28, 2026 on B3.
- ITIT11's all time high close is R$75.20, set on Jun 15, 2026; its all time low close is R$44.83 on May 16, 2022.
- ITIT11's 52 week range is R$53.90 to R$79.22.
- ITIT11 returned -1.1% over the year to Sep 28, 2026.
- Since Mar 21, 2022 ITIT11 returned +33%, +6.5% a year compounded.
- ITIT11's deepest drawdown was -27.3% from Jun 15, 2026 to Jul 6, 2026.
- DataCedar holds 1,131 daily sessions of ITIT11 history from Mar 21, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ITIT11 price chart, 2022 to 2026
ITIT11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -12.2% |
| 6 months | -11.7% |
| Year to date | -6.4% |
| 1 year | -1.1% |
| 3 years | +5.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 21, 2022 | +33.2% |
| Compound annual growth, 4.5 years | +6.5% |
ITIT11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$75.20 on Jun 15, 2026
- All time low close
- R$44.83 on May 16, 2022
- 52 week high
- R$79.22 on May 29, 2026
- 52 week low
- R$53.90 on Jul 3, 2026
- Deepest drawdown
- -27.3% from Jun 15, 2026 to Jul 6, 2026, not yet recovered
- Best single session
- +5.8% on Jul 28, 2026
- Worst single session
- -6.8% on Jul 3, 2026
- Volatility, 1 year annualised
- 17.4%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +10%
- Worst calendar year
- 2024, +2%
ITIT11 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. 2022 starts on Mar 21, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$65.37 | R$79.22 | R$53.90 | R$60.89 | -6.4% | 478.9K | 185 |
| 2025 | R$59.20 | R$65.10 | R$53.44 | R$65.06 | +9.9% | 552.1K | 250 |
| 2024 | R$58.27 | R$64.94 | R$50.79 | R$59.20 | +2.3% | 628.5K | 251 |
| 2023 | R$54.85 | R$59.51 | R$49.40 | R$57.90 | +5.0% | 435.4K | 248 |
| 2022 | R$45.73 | R$56.77 | R$44.46 | R$55.13 | n/a | 265.3K | 197 |
ITIT11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$60.89 | -3.6% |
| August 2026 | R$63.19 | +4.2% |
| July 2026 | R$60.64 | -3.8% |
| June 2026 | R$63.07 | -14.8% |
| May 2026 | R$74.02 | +1.5% |
| April 2026 | R$72.90 | +4.4% |
| March 2026 | R$69.80 | +0.8% |
| February 2026 | R$69.22 | +1.4% |
| January 2026 | R$68.29 | +5.0% |
| December 2025 | R$65.06 | +3.3% |
| November 2025 | R$63.00 | -0.6% |
| October 2025 | R$63.36 | +1.7% |
About the ITIT11 data
Daily bars. 1,131 sessions from Mar 21, 2022 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 Mar 21, 2022, 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/ITIT11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
ITIT11 share price history
