B3 · MANA11 · stock
Manati Capital Hedge Fund Fundo De Investimento Imobiliario (MANA11) stock price history
Every B3 trading session of Manati Capital Hedge Fund Fundo De Investimento Imobiliario from Aug 30, 2022 to Nov 12, 2026: 1,038 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.
MANA11 adjusted close, 2022 to 2026
- R$9.35
- All time high, 2026
- R$9.38
- 52 week high, R$7.76 low
- 1,038
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MANA11 key facts
- Manati Capital Hedge Fund Fundo De Investimento Imobiliario (MANA11) closed at R$8.49 on Nov 12, 2026 on B3.
- MANA11's all time high close is R$9.35, set on Oct 20, 2026; its all time low close is R$5.57 on Dec 19, 2024.
- MANA11's 52 week range is R$7.76 to R$9.38.
- MANA11 returned +8.5% over the year to Nov 12, 2026.
- Since Aug 30, 2022 MANA11 returned +45%, +9.2% a year compounded.
- MANA11's deepest drawdown was -23.4% from Jun 21, 2024 to Dec 19, 2024.
- DataCedar holds 1,038 daily sessions of MANA11 history from Aug 30, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MANA11 price chart, 2022 to 2026
MANA11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | -4.8% |
| 6 months | -3.0% |
| Year to date | +2.5% |
| 1 year | +8.5% |
| 3 years | +34.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 30, 2022 | +44.7% |
| Compound annual growth, 4.2 years | +9.2% |
MANA11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.35 on Oct 20, 2026
- All time low close
- R$5.57 on Dec 19, 2024
- 52 week high
- R$9.38 on Oct 21, 2026
- 52 week low
- R$7.76 on Nov 13, 2025
- Deepest drawdown
- -23.4% from Jun 21, 2024 to Dec 19, 2024, recovered May 2, 2025
- Best single session
- +7.9% on Apr 28, 2023
- Worst single session
- -5.1% on May 26, 2023
- Volatility, 1 year annualised
- 11.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +36%
- Worst calendar year
- 2024, -5%
MANA11 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 Aug 30, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.39 | R$9.38 | R$7.92 | R$8.49 | +2.5% | 30.5M | 212 |
| 2025 | R$5.99 | R$8.30 | R$5.82 | R$8.28 | +35.6% | 33M | 249 |
| 2024 | R$6.52 | R$7.31 | R$5.47 | R$6.10 | -5.4% | 24M | 250 |
| 2023 | R$6.12 | R$6.65 | R$5.62 | R$6.45 | +7.3% | 4.9M | 244 |
| 2022 | R$5.87 | R$6.13 | R$5.40 | R$6.02 | n/a | 2.6M | 83 |
MANA11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$8.49 | -3.9% |
| October 2026 | R$8.83 | -3.1% |
| September 2026 | R$9.11 | +0.9% |
| August 2026 | R$9.03 | +0.8% |
| July 2026 | R$8.96 | -0.2% |
| June 2026 | R$8.98 | +2.2% |
| May 2026 | R$8.78 | -1.5% |
| April 2026 | R$8.92 | +4.0% |
| March 2026 | R$8.57 | -0.1% |
| February 2026 | R$8.58 | +0.5% |
| January 2026 | R$8.53 | +3.1% |
| December 2025 | R$8.28 | +5.0% |
About the MANA11 data
Daily bars. 1,038 sessions from Aug 30, 2022 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 30, 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/b3%3AMANA11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- M2RV34 Marvell Technology, Inc.
- M2ST34 Strategy Inc
- MACY34 Macy's, Inc.
- MAGM11 Mag Multiestrategia Classe De Investimento Imobiliario Responsabilidade Limitada
- MAPT4 Cemepe Investimentos S.A.
- MATD3 Hospital Mater Dei S.A.
- MAXR11 Fundo De Investimentos Imobiliarios - Max Ret
- MBRF3 MBRF Global Foods Company S.A.
Common questions
MANA11 share price history
