B3 · MMVE11 · stock
Mmve Oportunidades Imobiliarias Fundo De Investimento Imobiliario (MMVE11) stock price history
Every B3 trading session of Mmve Oportunidades Imobiliarias Fundo De Investimento Imobiliario from Jun 28, 2022 to Sep 25, 2026: 1,062 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
MMVE11 adjusted close, 2022 to 2026
- R$165.83
- All time high, 2023
- R$147.00
- 52 week high, R$70.00 low
- 1,062
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MMVE11 key facts
- Mmve Oportunidades Imobiliarias Fundo De Investimento Imobiliario (MMVE11) closed at R$70.70 on Sep 25, 2026 on B3.
- MMVE11's all time high close is R$165.83, set on Mar 7, 2023; its all time low close is R$70.00 on Aug 31, 2026.
- MMVE11's 52 week range is R$70.00 to R$147.00.
- MMVE11 returned -51.9% over the year to Sep 25, 2026.
- Since Jun 28, 2022 MMVE11 returned -46%, -13.4% a year compounded.
- MMVE11's deepest drawdown was -57.8% from Jul 14, 2023 to Aug 31, 2026.
- DataCedar holds 1,062 daily sessions of MMVE11 history from Jun 28, 2022 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
MMVE11 price chart, 2022 to 2026
MMVE11 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -51.2% |
| 3 months | -51.9% |
| 6 months | -51.9% |
| Year to date | -51.9% |
| 1 year | -51.9% |
| 3 years | -56.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 28, 2022 | -45.6% |
| Compound annual growth, 4.2 years | -13.4% |
MMVE11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$165.83 on Mar 7, 2023
- All time low close
- R$70.00 on Aug 31, 2026
- 52 week high
- R$147.00 on Sep 25, 2025
- 52 week low
- R$70.00 on Aug 31, 2026
- Deepest drawdown
- -57.8% from Jul 14, 2023 to Aug 31, 2026, not yet recovered
- Best single session
- +24.6% on Dec 28, 2022
- Worst single session
- -51.7% on Aug 31, 2026
- Volatility, 1 year annualised
- 74.9%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2023, -1%
- Worst calendar year
- 2024, -7%
MMVE11 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 Jun 28, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$147.00 | R$147.00 | R$70.00 | R$70.70 | -51.9% | 14.2K | 184 |
| 2025 | R$151.20 | R$157.50 | R$121.21 | R$147.00 | -2.8% | 8.2K | 250 |
| 2024 | R$161.87 | R$161.87 | R$151.20 | R$151.20 | -6.6% | 11 | 251 |
| 2023 | R$163.86 | R$165.83 | R$156.91 | R$161.87 | -1.2% | 254 | 248 |
| 2022 | R$130.00 | R$163.86 | R$130.00 | R$163.86 | n/a | 27.6K | 129 |
MMVE11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$70.70 | +1.0% |
| August 2026 | R$70.00 | -52.4% |
| July 2026 | R$147.00 | 0.0% |
| June 2026 | R$147.00 | 0.0% |
| May 2026 | R$147.00 | +13.4% |
| April 2026 | R$129.59 | -11.8% |
| March 2026 | R$146.99 | 0.0% |
| February 2026 | R$146.99 | -0.0% |
| January 2026 | R$147.00 | 0.0% |
| December 2025 | R$147.00 | 0.0% |
| November 2025 | R$147.00 | 0.0% |
| October 2025 | R$147.00 | 0.0% |
About the MMVE11 data
Daily bars. 1,062 sessions from Jun 28, 2022 to Sep 25, 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 25, 2026 forward, most recent session Sep 25, 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 Jun 28, 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/MMVE11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
MMVE11 share price history
