B3 · SPDE11 · stock
Whg Finvest Sp Realty Fundo De Investimento Imobiliario (SPDE11) stock price history
Every B3 trading session of Whg Finvest Sp Realty Fundo De Investimento Imobiliario from Jul 16, 2024 to Sep 28, 2026: 552 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPDE11 adjusted close, 2024 to 2026
- R$1,267
- All time high, 2026
- R$1,267
- 52 week high, R$1,267 low
- 552
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
SPDE11 key facts
- Whg Finvest Sp Realty Fundo De Investimento Imobiliario (SPDE11) closed at R$1,267 on Sep 28, 2026 on B3.
- SPDE11's all time high close is R$1,267, set on Sep 1, 2026; its all time low close is R$777.31 on Jul 16, 2024.
- SPDE11's 52 week range is R$1,267 to R$1,267.
- SPDE11 returned +18.8% over the year to Sep 28, 2026.
- Since Jul 16, 2024 SPDE11 returned +63%, +24.8% a year compounded.
- SPDE11's deepest drawdown was -19.2% from Feb 12, 2025 to Feb 13, 2025.
- DataCedar holds 552 daily sessions of SPDE11 history from Jul 16, 2024, adjusted for splits and dividends, served by the API under a key.
SPDE11 price chart, 2024 to 2026
SPDE11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +9.1% |
| 6 months | +12.5% |
| Year to date | +16.6% |
| 1 year | +18.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 16, 2024 | +63.0% |
| Compound annual growth, 2.2 years | +24.8% |
SPDE11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,267 on Sep 1, 2026
- All time low close
- R$777.31 on Jul 16, 2024
- 52 week high
- R$1,267 on Sep 1, 2026
- 52 week low
- R$1,267 on Sep 27, 2026
- Deepest drawdown
- -19.2% from Feb 12, 2025 to Feb 13, 2025, recovered Feb 19, 2025
- Best single session
- +26.7% on Feb 19, 2025
- Worst single session
- -19.2% on Feb 13, 2025
- Volatility, 1 year annualised
- 6.5%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2025, +13%
- Worst calendar year
- 2025, +13%
SPDE11 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 Jul 16, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1,096 | R$1,267 | R$1,096 | R$1,267 | +16.6% | 0 | 186 |
| 2025 | R$966.88 | R$1,087 | R$792.22 | R$1,087 | +12.5% | 87 | 250 |
| 2024 | R$777.31 | R$965.49 | R$777.31 | R$965.49 | n/a | 2.4K | 116 |
SPDE11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1,267 | +4.8% |
| August 2026 | R$1,209 | +3.1% |
| July 2026 | R$1,173 | +1.0% |
| June 2026 | R$1,161 | +0.9% |
| May 2026 | R$1,151 | +1.5% |
| April 2026 | R$1,133 | +0.6% |
| March 2026 | R$1,126 | +0.5% |
| February 2026 | R$1,120 | +2.3% |
| January 2026 | R$1,096 | +0.8% |
| December 2025 | R$1,087 | +0.9% |
| November 2025 | R$1,077 | +0.5% |
| October 2025 | R$1,071 | +0.4% |
About the SPDE11 data
Daily bars. 552 sessions from Jul 16, 2024 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Jul 16, 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/SPDE11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SOLR11 Solarium FII Fundo De Investimento Imobiliario
- SOND3 Sondotécnica Engenharia de Solos S.A.
- SOND6 Sondotécnica Engenharia de Solos S.A.
- SPCX34 Space Exploration Technologies Corp.
- SPGI34 S&P Global Inc.
- SPTW11 Sp Downtown Fundo de Investimento Imobiliário - FII
- SPXS11 Fundo De Investimento Imobiliario - Spx Syn Multiestrategia
- SSFO34 Salesforce, Inc.
Common questions
SPDE11 share price history
