B3 · PCIP11 · stock
Fundo De Investimento Imobiliario VBI Credito (PCIP11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliario VBI Credito from Oct 1, 2019 to Nov 12, 2026: 1,738 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.
PCIP11 adjusted close, 2019 to 2026
- R$82.36
- All time high, 2026
- R$82.85
- 52 week high, R$65.00 low
- 1,738
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PCIP11 key facts
- Fundo De Investimento Imobiliario VBI Credito (PCIP11) closed at R$66.36 on Nov 12, 2026 on B3.
- PCIP11's all time high close is R$82.36, set on Oct 23, 2026; its all time low close is R$38.87 on Mar 24, 2020.
- PCIP11's 52 week range is R$65.00 to R$82.85.
- PCIP11 returned -7.5% over the year to Nov 12, 2026 and +16.4% over five years.
- Since Oct 1, 2019 PCIP11 returned +14%, +1.8% a year compounded.
- PCIP11's deepest drawdown was -45.2% from Nov 4, 2019 to Mar 24, 2020.
- DataCedar holds 1,738 daily sessions of PCIP11 history from Oct 1, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PCIP11 price chart, 2019 to 2026
PCIP11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.1% |
| 3 months | -8.7% |
| 6 months | -15.7% |
| Year to date | -13.4% |
| 1 year | -7.5% |
| 3 years | +6.0% |
| 5 years | +16.4% |
| 10 years | n/a |
| Since Oct 1, 2019 | +13.6% |
| Compound annual growth, 7.1 years | +1.8% |
PCIP11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$82.36 on Oct 23, 2026
- All time low close
- R$38.87 on Mar 24, 2020
- 52 week high
- R$82.85 on Oct 19, 2026
- 52 week low
- R$65.00 on Nov 4, 2026
- Deepest drawdown
- -45.2% from Nov 4, 2019 to Mar 24, 2020, recovered Jul 1, 2024
- Best single session
- +14.3% on Oct 31, 2019
- Worst single session
- -16.2% on Oct 30, 2026
- Volatility, 1 year annualised
- 25.2%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +20%
- Worst calendar year
- 2022, -7%
PCIP11 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. 2019 starts on Oct 1, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$76.14 | R$82.85 | R$65.00 | R$66.36 | -13.4% | 9.1M | 212 |
| 2025 | R$66.55 | R$76.78 | R$59.86 | R$76.67 | +15.2% | 6.5M | 250 |
| 2024 | R$64.79 | R$72.06 | R$57.20 | R$66.55 | +2.7% | 7.2M | 251 |
| 2023 | R$53.95 | R$66.59 | R$53.84 | R$64.79 | +20.1% | 6.6M | 242 |
| 2022 | R$58.62 | R$59.68 | R$52.09 | R$53.95 | -7.1% | 8.2M | 244 |
| 2021 | R$59.69 | R$63.28 | R$53.68 | R$58.08 | -2.5% | 8.3M | 243 |
| 2020 | R$59.30 | R$62.48 | R$33.97 | R$59.58 | +0.4% | 2.8M | 243 |
| 2019 | R$58.43 | R$76.68 | R$53.96 | R$59.36 | n/a | 134.9K | 53 |
PCIP11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$66.36 | -3.9% |
| October 2026 | R$69.03 | -4.8% |
| September 2026 | R$72.52 | -2.0% |
| August 2026 | R$74.02 | -0.2% |
| July 2026 | R$74.16 | -1.9% |
| June 2026 | R$75.58 | -5.1% |
| May 2026 | R$79.64 | -1.4% |
| April 2026 | R$80.78 | +1.7% |
| March 2026 | R$79.41 | +1.3% |
| February 2026 | R$78.36 | -3.5% |
| January 2026 | R$81.20 | +5.9% |
| December 2025 | R$76.67 | +3.0% |
About the PCIP11 data
Daily bars. 1,738 sessions from Oct 1, 2019 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 10, 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 Oct 1, 2019, 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%3APCIP11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- PATC11 Patria Edificios Corporativos Fundo Investimento Imobiliario Fii
- PATI3 Panatlântica S.A.
- PATI4 Panatlântica S.A.
- PCAR3 Companhia Brasileira De Distribuicao
- PDBM11 Pdb Malls Fundo De Investimento Imobiliario Responsabilidade Limitada
- PDGR3 PDG Realty S.A. Empreendimentos e Participações
- PDTC3 Padtec Holding S.A.
- PEAB4 Companhia de Participações Aliança da Bahia
Common questions
PCIP11 share price history
