B3 · ONDA11 · stock
Onda Invest Multiestratégia Fundo de Investimento Imobiliário Responsabilidade Limitada (ONDA11) stock price history
Every B3 trading session of Onda Invest Multiestratégia Fundo de Investimento Imobiliário Responsabilidade Limitada from Aug 8, 2025 to Sep 28, 2026: 285 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.
ONDA11 adjusted close, 2025 to 2026
- R$9.54
- All time high, 2025
- R$9.92
- 52 week high, R$5.54 low
- 285
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ONDA11 key facts
- Onda Invest Multiestratégia Fundo de Investimento Imobiliário Responsabilidade Limitada (ONDA11) closed at R$7.60 on Sep 28, 2026 on B3.
- ONDA11's all time high close is R$9.54, set on Aug 12, 2025; its all time low close is R$5.64 on Jun 17, 2026.
- ONDA11's 52 week range is R$5.54 to R$9.92.
- ONDA11 returned -15.3% over the year to Sep 28, 2026.
- Since Aug 8, 2025 ONDA11 returned -14%, -12.1% a year compounded.
- ONDA11's deepest drawdown was -40.9% from Aug 13, 2025 to Jun 17, 2026.
- DataCedar holds 285 daily sessions of ONDA11 history from Aug 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ONDA11 price chart, 2025 to 2026
ONDA11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +16.9% |
| 6 months | -11.9% |
| Year to date | -15.5% |
| 1 year | -15.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 8, 2025 | -13.7% |
| Compound annual growth, 1.1 years | -12.1% |
ONDA11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.54 on Aug 12, 2025
- All time low close
- R$5.64 on Jun 17, 2026
- 52 week high
- R$9.92 on Apr 1, 2026
- 52 week low
- R$5.54 on Jun 17, 2026
- Deepest drawdown
- -40.9% from Aug 13, 2025 to Jun 17, 2026, not yet recovered
- Best single session
- +8.5% on Aug 12, 2025
- Worst single session
- -18.5% on Jun 17, 2026
- Volatility, 1 year annualised
- 45.2%
- Sessions closing higher, 1 year
- 41%
ONDA11 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 8, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.00 | R$9.92 | R$5.54 | R$7.60 | -15.5% | 298.7K | 185 |
| 2025 | R$10.32 | R$10.32 | R$7.84 | R$9.00 | n/a | 59.6K | 100 |
ONDA11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$7.60 | -3.7% |
| August 2026 | R$7.89 | +3.1% |
| July 2026 | R$7.66 | +15.4% |
| June 2026 | R$6.63 | -16.1% |
| May 2026 | R$7.91 | -7.5% |
| April 2026 | R$8.55 | -0.2% |
| March 2026 | R$8.57 | -0.7% |
| February 2026 | R$8.63 | +0.0% |
| January 2026 | R$8.63 | -4.1% |
| December 2025 | R$9.00 | +3.5% |
| November 2025 | R$8.69 | -5.2% |
| October 2025 | R$9.17 | -3.3% |
About the ONDA11 data
Daily bars. 285 sessions from Aug 8, 2025 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 Aug 8, 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/ONDA11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- OBTC3 Oranjebtc S.A. - Educação e Investimento
- OCRE11 Octo Fundo De Investimento Imobiliario
- OFSA3 Ouro Fino Saúde Animal Participações S.A.
- ONCO3 Oncoclínicas do Brasil Serviços Médicos S.A.
- OPCT3 OceanPact Serviços Marítimos S.A.
- ORCL34 Oracle Corporation
- ORLY34 O'Reilly Automotive, Inc.
- ORVR3 Orizon Valorização de Resíduos S.A.
Common questions
ONDA11 share price history
