B3 · RECD11 · stock
REC Fundo De Cri Cotas Amortizaveis - Fundo De Investimento Imobiliario (RECD11) stock price history
Every B3 trading session of REC Fundo De Cri Cotas Amortizaveis - Fundo De Investimento Imobiliario from Oct 24, 2024 to Sep 29, 2026: 480 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.
RECD11 adjusted close, 2024 to 2026
- R$7.58
- All time high, 2026
- R$7.58
- 52 week high, R$5.00 low
- 480
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
RECD11 key facts
- REC Fundo De Cri Cotas Amortizaveis - Fundo De Investimento Imobiliario (RECD11) closed at R$5.78 on Sep 29, 2026 on B3.
- RECD11's all time high close is R$7.58, set on Jan 5, 2026; its all time low close is R$4.93 on Jan 10, 2025.
- RECD11's 52 week range is R$5.00 to R$7.58.
- RECD11 returned -2.6% over the year to Sep 29, 2026.
- Since Oct 24, 2024 RECD11 returned +12%, +6.1% a year compounded.
- RECD11's deepest drawdown was -31.7% from Jan 5, 2026 to Sep 18, 2026.
- DataCedar holds 480 daily sessions of RECD11 history from Oct 24, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RECD11 price chart, 2024 to 2026
RECD11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.1% |
| 3 months | -7.7% |
| 6 months | -6.7% |
| Year to date | -4.9% |
| 1 year | -2.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 24, 2024 | +12.2% |
| Compound annual growth, 1.9 years | +6.1% |
RECD11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$7.58 on Jan 5, 2026
- All time low close
- R$4.93 on Jan 10, 2025
- 52 week high
- R$7.58 on Jan 5, 2026
- 52 week low
- R$5.00 on Sep 21, 2026
- Deepest drawdown
- -31.7% from Jan 5, 2026 to Sep 18, 2026, not yet recovered
- Best single session
- +23.9% on Sep 15, 2026
- Worst single session
- -26.0% on Aug 17, 2026
- Volatility, 1 year annualised
- 75.2%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +16%
- Worst calendar year
- 2025, +16%
RECD11 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. 2024 starts on Oct 24, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$6.01 | R$7.58 | R$5.00 | R$5.78 | -4.9% | 235.7K | 186 |
| 2025 | R$5.30 | R$6.42 | R$4.80 | R$6.08 | +16.0% | 102.6K | 250 |
| 2024 | R$5.15 | R$5.80 | R$4.98 | R$5.24 | n/a | 41.5K | 44 |
RECD11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$5.78 | +6.1% |
| August 2026 | R$5.45 | -21.9% |
| July 2026 | R$6.98 | +8.4% |
| June 2026 | R$6.44 | +2.5% |
| May 2026 | R$6.28 | +1.3% |
| April 2026 | R$6.20 | +2.4% |
| March 2026 | R$6.05 | -1.7% |
| February 2026 | R$6.16 | -10.6% |
| January 2026 | R$6.89 | +13.3% |
| December 2025 | R$6.08 | +0.2% |
| November 2025 | R$6.07 | +2.5% |
| October 2025 | R$5.92 | -0.7% |
About the RECD11 data
Daily bars. 480 sessions from Oct 24, 2024 to Sep 29, 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 Oct 24, 2024, 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/RECD11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RCSL4 Recrusul S/A
- RDIV11 Fundo De Investimento Imobiliário - Fii Rbr Desenvolvimento Iv
- RDLI11 Rbr Desenvolvimento Logistico I - Fundo De Investimento Imobiliario Responsabilidade Limitada
- RDOR3 Rede D'Or São Luiz S.A.
- RECR11 Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios
- RECT11 Fundo De Investimento Imobiliario - FII UBS Office
- RECV3 Petroreconcavo S.A.
- REDE3 Rede Energia Participações S.A.
Common questions
RECD11 share price history
