B3 · TRXB11 · stock
Trx Real Estate II Fundo De Investimento Imobiliario - Fii (TRXB11) stock price history
Every B3 trading session of Trx Real Estate II Fundo De Investimento Imobiliario - Fii from Feb 5, 2024 to Sep 28, 2026: 662 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.
TRXB11 adjusted close, 2024 to 2026
- R$197.95
- All time high, 2026
- R$199.93
- 52 week high, R$120.80 low
- 662
- 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.
TRXB11 key facts
- Trx Real Estate II Fundo De Investimento Imobiliario - Fii (TRXB11) closed at R$189.99 on Sep 28, 2026 on B3.
- TRXB11's all time high close is R$197.95, set on Sep 25, 2026; its all time low close is R$85.35 on Dec 5, 2024.
- TRXB11's 52 week range is R$120.80 to R$199.93.
- TRXB11 returned +46.8% over the year to Sep 28, 2026.
- Since Feb 5, 2024 TRXB11 returned +106%, +31.4% a year compounded.
- TRXB11's deepest drawdown was -34.3% from Aug 7, 2024 to Dec 5, 2024.
- DataCedar holds 662 daily sessions of TRXB11 history from Feb 5, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRXB11 price chart, 2024 to 2026
TRXB11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | +13.0% |
| 6 months | +10.9% |
| Year to date | +28.2% |
| 1 year | +46.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 5, 2024 | +106.1% |
| Compound annual growth, 2.6 years | +31.4% |
TRXB11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$197.95 on Sep 25, 2026
- All time low close
- R$85.35 on Dec 5, 2024
- 52 week high
- R$199.93 on Sep 28, 2026
- 52 week low
- R$120.80 on Sep 29, 2025
- Deepest drawdown
- -34.3% from Aug 7, 2024 to Dec 5, 2024, recovered Sep 3, 2025
- Best single session
- +29.4% on Aug 7, 2024
- Worst single session
- -18.4% on Aug 8, 2024
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2024
- 2.1×
- Best calendar year
- 2025, +64%
- Worst calendar year
- 2025, +64%
TRXB11 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 Feb 5, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$153.25 | R$199.93 | R$145.34 | R$189.99 | +28.2% | 4.5M | 185 |
| 2025 | R$102.84 | R$162.81 | R$87.23 | R$148.19 | +63.8% | 2.9M | 250 |
| 2024 | R$92.12 | R$129.84 | R$75.77 | R$90.47 | n/a | 745.3K | 227 |
TRXB11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$189.99 | +3.3% |
| August 2026 | R$184.00 | -4.6% |
| July 2026 | R$192.96 | +15.4% |
| June 2026 | R$167.23 | -0.1% |
| May 2026 | R$167.41 | +1.9% |
| April 2026 | R$164.24 | -3.7% |
| March 2026 | R$170.63 | +2.1% |
| February 2026 | R$167.18 | +6.3% |
| January 2026 | R$157.29 | +6.1% |
| December 2025 | R$148.19 | +9.2% |
| November 2025 | R$135.72 | +2.3% |
| October 2025 | R$132.73 | +2.9% |
About the TRXB11 data
Daily bars. 662 sessions from Feb 5, 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. 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 Feb 5, 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/TRXB11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TRIS3 Trisul S.A.
- TRNT11 Fundo de Investimento Imobiliário - FII Torre Norte
- TRPL11 Pafil Permuta Fundo De Investimento Imobiliario Responsabilidade Limitada
- TRVC34 The Travelers Companies, Inc.
- TRXF11 Trx Real Estate Fundo De Investimento Imobiliário - Fii
- TRXY11 TRX Hedge Fund Fundo De Investimento Imobiliario - Responsabilidade Limitada
- TSER11 Tishman Speyer Renda Corporativa Fundo De Investimento Imobiliario
- TSLA34 Tesla, Inc.
Common questions
TRXB11 share price history
