B3 · TSER11 · stock
Tishman Speyer Renda Corporativa Fundo De Investimento Imobiliario (TSER11) stock price history
Every B3 trading session of Tishman Speyer Renda Corporativa Fundo De Investimento Imobiliario from Jan 29, 2024 to Sep 27, 2026: 667 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.
TSER11 adjusted close, 2024 to 2026
- R$108.00
- All time high, 2026
- R$108.00
- 52 week high, R$108.00 low
- 667
- Daily sessions since 2024
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
TSER11 key facts
- Tishman Speyer Renda Corporativa Fundo De Investimento Imobiliario (TSER11) closed at R$108.00 on Sep 27, 2026 on B3.
- TSER11's all time high close is R$108.00, set on Sep 1, 2026; its all time low close is R$70.90 on Jan 29, 2024.
- TSER11's 52 week range is R$108.00 to R$108.00.
- TSER11 returned +29.4% over the year to Sep 27, 2026.
- Since Jan 29, 2024 TSER11 returned +52%, +17.1% a year compounded.
- TSER11's deepest drawdown was -3.7% from Aug 13, 2025 to Aug 14, 2025.
- DataCedar holds 667 daily sessions of TSER11 history from Jan 29, 2024, adjusted for splits and dividends, served by the API under a key.
TSER11 price chart, 2024 to 2026
TSER11 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +4.7% |
| 6 months | +9.2% |
| Year to date | +25.5% |
| 1 year | +29.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 29, 2024 | +52.3% |
| Compound annual growth, 2.7 years | +17.1% |
TSER11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$108.00 on Sep 1, 2026
- All time low close
- R$70.90 on Jan 29, 2024
- 52 week high
- R$108.00 on Sep 1, 2026
- 52 week low
- R$108.00 on Sep 27, 2026
- Deepest drawdown
- -3.7% from Aug 13, 2025 to Aug 14, 2025, recovered Dec 1, 2025
- Best single session
- +11.3% on Mar 13, 2026
- Worst single session
- -3.7% on Aug 14, 2025
- Volatility, 1 year annualised
- 11.6%
- Sessions closing higher, 1 year
- 5%
- Best calendar year
- 2025, +9%
- Worst calendar year
- 2025, +9%
TSER11 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 Jan 29, 2024; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$86.97 | R$108.00 | R$86.97 | R$108.00 | +25.5% | 48 | 185 |
| 2025 | R$79.55 | R$86.04 | R$79.55 | R$86.04 | +9.2% | 7 | 250 |
| 2024 | R$70.90 | R$78.76 | R$70.90 | R$78.76 | n/a | 778 | 232 |
TSER11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$108.00 | +1.5% |
| August 2026 | R$106.36 | +1.5% |
| July 2026 | R$104.74 | +1.5% |
| June 2026 | R$103.14 | +2.4% |
| May 2026 | R$100.70 | +1.0% |
| April 2026 | R$99.70 | +0.8% |
| March 2026 | R$98.87 | +12.5% |
| February 2026 | R$87.89 | +1.1% |
| January 2026 | R$86.97 | +1.1% |
| December 2025 | R$86.04 | +1.1% |
| November 2025 | R$85.15 | +1.0% |
| October 2025 | R$84.29 | +1.0% |
About the TSER11 data
Daily bars. 667 sessions from Jan 29, 2024 to Sep 27, 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 Jan 29, 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/TSER11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TRVC34 The Travelers Companies, Inc.
- TRXB11 Trx Real Estate II Fundo De Investimento Imobiliario - Fii
- TRXF11 Trx Real Estate Fundo De Investimento Imobiliário - Fii
- TRXY11 TRX Hedge Fund Fundo De Investimento Imobiliario - Responsabilidade Limitada
- TSLA34 Tesla, Inc.
- TSMC34 Taiwan Semiconductor Manufacturing Company Limited
- TSNC11 Transinc Fundo
- TSNF34 Tyson Foods, Inc.
Common questions
TSER11 share price history
