B3 · ITRI11 · stock
Itau Total Return Fundo De Investimento Imobiliario (ITRI11) stock price history
Every B3 trading session of Itau Total Return Fundo De Investimento Imobiliario from Aug 6, 2024 to Sep 29, 2026: 537 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.
ITRI11 adjusted close, 2024 to 2026
- R$85.30
- All time high, 2026
- R$86.47
- 52 week high, R$68.32 low
- 537
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ITRI11 key facts
- Itau Total Return Fundo De Investimento Imobiliario (ITRI11) closed at R$75.71 on Sep 29, 2026 on B3.
- ITRI11's all time high close is R$85.30, set on Apr 29, 2026; its all time low close is R$52.65 on Jan 23, 2025.
- ITRI11's 52 week range is R$68.32 to R$86.47.
- ITRI11 returned +6.4% over the year to Sep 29, 2026.
- Since Aug 6, 2024 ITRI11 returned +5%, +2.5% a year compounded.
- ITRI11's deepest drawdown was -26.7% from Aug 6, 2024 to Jan 23, 2025.
- DataCedar holds 537 daily sessions of ITRI11 history from Aug 6, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ITRI11 price chart, 2024 to 2026
ITRI11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -4.0% |
| 6 months | -6.0% |
| Year to date | +1.1% |
| 1 year | +6.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 6, 2024 | +5.4% |
| Compound annual growth, 2.1 years | +2.5% |
ITRI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$85.30 on Apr 29, 2026
- All time low close
- R$52.65 on Jan 23, 2025
- 52 week high
- R$86.47 on Apr 30, 2026
- 52 week low
- R$68.32 on Nov 10, 2025
- Deepest drawdown
- -26.7% from Aug 6, 2024 to Jan 23, 2025, recovered Dec 3, 2025
- Best single session
- +4.4% on Aug 21, 2026
- Worst single session
- -3.6% on Dec 4, 2024
- Volatility, 1 year annualised
- 15.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +29%
- Worst calendar year
- 2025, +29%
ITRI11 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 Aug 6, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$77.79 | R$86.47 | R$71.97 | R$75.71 | +1.1% | 2.9M | 186 |
| 2025 | R$57.67 | R$77.19 | R$52.36 | R$74.90 | +29.3% | 3.4M | 250 |
| 2024 | R$72.58 | R$72.87 | R$53.02 | R$57.91 | n/a | 2.4M | 101 |
ITRI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$75.71 | -1.9% |
| August 2026 | R$77.20 | +2.0% |
| July 2026 | R$75.69 | -4.0% |
| June 2026 | R$78.85 | -2.5% |
| May 2026 | R$80.85 | -3.8% |
| April 2026 | R$84.04 | +1.4% |
| March 2026 | R$82.84 | +3.2% |
| February 2026 | R$80.24 | -0.4% |
| January 2026 | R$80.55 | +7.6% |
| December 2025 | R$74.90 | +6.2% |
| November 2025 | R$70.51 | +1.0% |
| October 2025 | R$69.81 | -2.7% |
About the ITRI11 data
Daily bars. 537 sessions from Aug 6, 2024 to Sep 29, 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 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/ITRI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
ITRI11 share price history
