B3 · MAGM11 · stock
Mag Multiestrategia Classe De Investimento Imobiliario Responsabilidade Limitada (MAGM11) stock price history
Every B3 trading session of Mag Multiestrategia Classe De Investimento Imobiliario Responsabilidade Limitada from Aug 21, 2025 to Nov 12, 2026: 303 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.
MAGM11 adjusted close, 2025 to 2026
- R$10.05
- All time high, 2026
- R$10.06
- 52 week high, R$8.07 low
- 303
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MAGM11 key facts
- Mag Multiestrategia Classe De Investimento Imobiliario Responsabilidade Limitada (MAGM11) closed at R$9.99 on Nov 12, 2026 on B3.
- MAGM11's all time high close is R$10.05, set on Sep 29, 2026; its all time low close is R$7.99 on Nov 4, 2025.
- MAGM11's 52 week range is R$8.07 to R$10.06.
- MAGM11 returned +12.7% over the year to Nov 12, 2026.
- Since Aug 21, 2025 MAGM11 returned +14%, +11.2% a year compounded.
- MAGM11's deepest drawdown was -9.9% from Nov 3, 2025 to Nov 4, 2025.
- DataCedar holds 303 daily sessions of MAGM11 history from Aug 21, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAGM11 price chart, 2025 to 2026
MAGM11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | +1.6% |
| 6 months | +4.8% |
| Year to date | +10.0% |
| 1 year | +12.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 21, 2025 | +14.0% |
| Compound annual growth, 1.2 years | +11.2% |
MAGM11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$10.05 on Sep 29, 2026
- All time low close
- R$7.99 on Nov 4, 2025
- 52 week high
- R$10.06 on Oct 15, 2026
- 52 week low
- R$8.07 on Dec 5, 2025
- Deepest drawdown
- -9.9% from Nov 3, 2025 to Nov 4, 2025, recovered Nov 6, 2025
- Best single session
- +6.5% on Nov 5, 2025
- Worst single session
- -9.9% on Nov 4, 2025
- Volatility, 1 year annualised
- 14.0%
- Sessions closing higher, 1 year
- 16%
MAGM11 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. 2025 starts on Aug 21, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.08 | R$10.06 | R$8.84 | R$9.99 | +10.0% | 557.7K | 212 |
| 2025 | R$8.77 | R$9.08 | R$7.98 | R$9.08 | n/a | 51.3K | 91 |
MAGM11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$9.99 | +0.2% |
| October 2026 | R$9.97 | -0.8% |
| September 2026 | R$10.05 | +1.7% |
| August 2026 | R$9.88 | +1.2% |
| July 2026 | R$9.76 | +1.2% |
| June 2026 | R$9.64 | +1.2% |
| May 2026 | R$9.53 | +1.2% |
| April 2026 | R$9.42 | +1.2% |
| March 2026 | R$9.30 | +1.2% |
| February 2026 | R$9.19 | 0.0% |
| January 2026 | R$9.19 | +1.2% |
| December 2025 | R$9.08 | +1.2% |
About the MAGM11 data
Daily bars. 303 sessions from Aug 21, 2025 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 6, 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 21, 2025, 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%3AMAGM11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
MAGM11 share price history
