B3 · STYI11 · stock
Strivo Yield Fundo De Investimento Imobiliario Responsabilidade Limitada (STYI11) stock price history
Every B3 trading session of Strivo Yield Fundo De Investimento Imobiliario Responsabilidade Limitada from Oct 7, 2025 to Sep 25, 2026: 242 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
STYI11 adjusted close, 2025 to 2026
- R$1,699
- All time high, 2026
- R$1,699
- 52 week high, R$900.00 low
- 242
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
STYI11 key facts
- Strivo Yield Fundo De Investimento Imobiliario Responsabilidade Limitada (STYI11) closed at R$1,148 on Sep 25, 2026 on B3.
- STYI11's all time high close is R$1,699, set on Mar 31, 2026; its all time low close is R$900.00 on Jul 8, 2026.
- STYI11's 52 week range is R$900.00 to R$1,699.
- STYI11's deepest drawdown was -47.0% from May 19, 2026 to Jul 8, 2026.
- DataCedar holds 242 daily sessions of STYI11 history from Oct 7, 2025 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
STYI11 price chart, 2025 to 2026
STYI11 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.9% |
| 3 months | +11.3% |
| 6 months | -14.6% |
| Year to date | -26.6% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 7, 2025 | -18.0% |
STYI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,699 on Mar 31, 2026
- All time low close
- R$900.00 on Jul 8, 2026
- 52 week high
- R$1,699 on Mar 31, 2026
- 52 week low
- R$900.00 on Jul 8, 2026
- Deepest drawdown
- -47.0% from May 19, 2026 to Jul 8, 2026, not yet recovered
- Best single session
- +27.6% on Sep 21, 2026
- Worst single session
- -25.0% on Sep 18, 2026
- Volatility, 1 year annualised
- 94.7%
- Sessions closing higher, 1 year
- 21%
STYI11 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 Oct 7, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1,565 | R$1,699 | R$900.00 | R$1,148 | -26.6% | 5.4K | 184 |
| 2025 | R$1,400 | R$1,570 | R$1,200 | R$1,565 | n/a | 2.8K | 58 |
STYI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1,148 | -10.9% |
| August 2026 | R$1,288 | +22.7% |
| July 2026 | R$1,050 | -10.9% |
| June 2026 | R$1,179 | -1.8% |
| May 2026 | R$1,200 | -29.4% |
| April 2026 | R$1,699 | 0.0% |
| March 2026 | R$1,699 | +3.0% |
| February 2026 | R$1,649 | +3.1% |
| January 2026 | R$1,600 | +2.2% |
| December 2025 | R$1,565 | +7.2% |
| November 2025 | R$1,460 | +2.8% |
| October 2025 | R$1,420 | n/a |
About the STYI11 data
Daily bars. 242 sessions from Oct 7, 2025 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 18, 2026 forward, most recent session Sep 21, 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 7, 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/STYI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
STYI11 share price history
