B3 · JCCJ11 · stock
FOF JHSF Capital Fundo De Investimento Imobiliario (JCCJ11) stock price history
Every B3 trading session of FOF JHSF Capital Fundo De Investimento Imobiliario from Jul 26, 2023 to Sep 28, 2026: 793 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.
JCCJ11 adjusted close, 2023 to 2026
- R$176.71
- All time high, 2026
- R$181.45
- 52 week high, R$126.83 low
- 793
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
JCCJ11 key facts
- FOF JHSF Capital Fundo De Investimento Imobiliario (JCCJ11) closed at R$139.30 on Sep 28, 2026 on B3.
- JCCJ11's all time high close is R$176.71, set on Mar 25, 2026; its all time low close is R$86.77 on Jul 26, 2023.
- JCCJ11's 52 week range is R$126.83 to R$181.45.
- JCCJ11 returned -2.8% over the year to Sep 28, 2026.
- Since Jul 26, 2023 JCCJ11 returned +61%, +16.1% a year compounded.
- JCCJ11's deepest drawdown was -27.0% from Mar 25, 2026 to Aug 5, 2026.
- DataCedar holds 793 daily sessions of JCCJ11 history from Jul 26, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JCCJ11 price chart, 2023 to 2026
JCCJ11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -3.6% |
| 6 months | -1.2% |
| Year to date | +1.0% |
| 1 year | -2.8% |
| 3 years | +52.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 26, 2023 | +60.5% |
| Compound annual growth, 3.2 years | +16.1% |
JCCJ11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$176.71 on Mar 25, 2026
- All time low close
- R$86.77 on Jul 26, 2023
- 52 week high
- R$181.45 on Mar 24, 2026
- 52 week low
- R$126.83 on Aug 4, 2026
- Deepest drawdown
- -27.0% from Mar 25, 2026 to Aug 5, 2026, not yet recovered
- Best single session
- +21.0% on Mar 25, 2026
- Worst single session
- -17.3% on Mar 26, 2026
- Volatility, 1 year annualised
- 50.0%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2024, +33%
- Worst calendar year
- 2025, -0%
JCCJ11 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. 2023 starts on Jul 26, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$137.96 | R$181.45 | R$126.83 | R$139.30 | +1.0% | 239.3K | 185 |
| 2025 | R$138.34 | R$159.55 | R$127.72 | R$137.96 | -0.3% | 1M | 250 |
| 2024 | R$104.19 | R$145.25 | R$91.72 | R$138.34 | +32.8% | 3.9M | 251 |
| 2023 | R$86.77 | R$106.73 | R$86.77 | R$104.19 | n/a | 225.1K | 107 |
JCCJ11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$139.30 | -0.2% |
| August 2026 | R$139.58 | +7.6% |
| July 2026 | R$129.73 | -9.6% |
| June 2026 | R$143.46 | -2.3% |
| May 2026 | R$146.85 | -1.1% |
| April 2026 | R$148.45 | +4.5% |
| March 2026 | R$142.09 | -2.3% |
| February 2026 | R$145.38 | +1.1% |
| January 2026 | R$143.75 | +4.2% |
| December 2025 | R$137.96 | +0.7% |
| November 2025 | R$136.98 | -0.5% |
| October 2025 | R$137.65 | -6.8% |
About the JCCJ11 data
Daily bars. 793 sessions from Jul 26, 2023 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 Jul 26, 2023, 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/JCCJ11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
JCCJ11 share price history
