B3 · PABY11 · stock
Fundo de Investimento Imobiliário Panamby (PABY11) stock price history
Every B3 trading session of Fundo de Investimento Imobiliário Panamby from Jan 26, 2007 to Sep 25, 2026: 4,883 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
PABY11 adjusted close, 2007 to 2026
- R$295.00
- All time high, 2007
- R$48.30
- 52 week high, R$9.86 low
- 4,883
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PABY11 key facts
- Fundo de Investimento Imobiliário Panamby (PABY11) closed at R$22.74 on Sep 25, 2026 on B3.
- PABY11's all time high close is R$295.00, set on Jun 20, 2007; its all time low close is R$6.39 on Jul 8, 2022.
- PABY11's 52 week range is R$9.86 to R$48.30.
- PABY11 returned +122.5% over the year to Sep 25, 2026 and +89.5% over five years.
- Over ten years PABY11 returned -24%, -2.7% a year compounded.
- PABY11's deepest drawdown was -97.8% from Apr 25, 2012 to Jul 8, 2022.
- DataCedar holds 4,883 daily sessions of PABY11 history from Jan 26, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PABY11 price chart, 2007 to 2026
PABY11 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | -7.1% |
| 6 months | -47.1% |
| Year to date | +101.4% |
| 1 year | +122.5% |
| 3 years | -5.2% |
| 5 years | +89.5% |
| 10 years | -24.2% |
| Since Jan 26, 2007 | -90.1% |
| Compound annual growth, 19.7 years | -11.1% |
PABY11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$295.00 on Jun 20, 2007
- All time low close
- R$6.39 on Jul 8, 2022
- 52 week high
- R$48.30 on Mar 25, 2026
- 52 week low
- R$9.86 on Sep 29, 2025
- Deepest drawdown
- -97.8% from Apr 25, 2012 to Jul 8, 2022, not yet recovered
- Best single session
- +87.7% on Aug 22, 2022
- Worst single session
- -61.5% on Jun 3, 2015
- Volatility, 1 year annualised
- 107.7%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2022, +50%
- Worst calendar year
- 2012, -61%
PABY11 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. 2007 starts on Jan 26, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$11.29 | R$48.30 | R$11.29 | R$22.74 | +101.4% | 8.7K | 184 |
| 2025 | R$11.92 | R$12.36 | R$9.39 | R$11.29 | -5.4% | 3K | 250 |
| 2024 | R$17.49 | R$24.99 | R$10.01 | R$11.93 | -31.8% | 25.4K | 251 |
| 2023 | R$18.00 | R$26.80 | R$9.70 | R$17.49 | -2.8% | 41.3K | 248 |
| 2022 | R$11.80 | R$30.50 | R$6.31 | R$18.00 | +50.3% | 109.3K | 250 |
| 2021 | R$15.71 | R$15.71 | R$10.26 | R$11.98 | -20.1% | 20.2K | 247 |
| 2020 | R$25.90 | R$26.74 | R$6.05 | R$15.00 | -42.1% | 65.1K | 248 |
| 2019 | R$20.20 | R$27.07 | R$20.01 | R$25.90 | +27.0% | 23.1K | 248 |
| 2018 | R$20.00 | R$29.99 | R$20.00 | R$20.40 | +2.0% | 6K | 246 |
| 2017 | R$20.50 | R$28.90 | R$20.00 | R$20.00 | -2.4% | 4.6K | 254 |
| 2016 | R$36.00 | R$37.80 | R$20.50 | R$20.50 | -43.1% | 1.8K | 249 |
| 2015 | R$64.50 | R$64.50 | R$20.03 | R$36.00 | -44.2% | 1.1K | 246 |
| 2014 | R$76.44 | R$82.00 | R$50.00 | R$64.50 | -15.6% | 3.2K | 248 |
| 2013 | R$115.10 | R$117.00 | R$76.44 | R$76.44 | -33.6% | 1.2K | 248 |
| 2012 | R$295.00 | R$295.00 | R$115.10 | R$115.10 | -61.0% | 2.3K | 245 |
| 2011 | R$295.00 | R$295.00 | R$295.00 | R$295.00 | 0.0% | 0 | 249 |
| 2010 | R$295.00 | R$295.00 | R$295.00 | R$295.00 | 0.0% | 0 | 247 |
| 2009 | R$210.00 | R$295.00 | R$150.00 | R$295.00 | +40.5% | 1.2K | 248 |
| 2008 | R$230.00 | R$230.00 | R$210.00 | R$210.00 | -8.7% | 171 | 249 |
| 2007 | R$229.99 | R$295.00 | R$180.00 | R$230.00 | n/a | 1.2K | 228 |
PABY11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$22.74 | -12.5% |
| August 2026 | R$26.00 | +1.0% |
| July 2026 | R$25.75 | +31.9% |
| June 2026 | R$19.52 | +8.4% |
| May 2026 | R$18.00 | -39.5% |
| April 2026 | R$29.74 | -30.6% |
| March 2026 | R$42.84 | +141.4% |
| February 2026 | R$17.75 | +26.8% |
| January 2026 | R$14.00 | +24.0% |
| December 2025 | R$11.29 | +5.1% |
| November 2025 | R$10.74 | +2.5% |
| October 2025 | R$10.48 | +4.8% |
About the PABY11 data
Daily bars. 4,883 sessions from Jan 26, 2007 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 21, 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 Jan 26, 2007, 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/PABY11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- P2EN34 PENN Entertainment, Inc.
- P2IN34 Pinterest, Inc.
- P2LT34 Palantir Technologies Inc.
- P2ST34 Everpure, Inc.
- PAGS34 PagSeguro Digital Ltd.
- PASS3 Compass Gas e Energia S.A.
- PATA11 Patagonia Capital Multiestrategia Fundo De Investimento Imobiliario
- PATC11 Patria Edificios Corporativos Fundo Investimento Imobiliario Fii
Common questions
PABY11 share price history
