B3 · TSNC11 · stock
Transinc Fundo (TSNC11) stock price history
Every B3 trading session of Transinc Fundo from Oct 18, 2022 to Nov 11, 2026: 659 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.
TSNC11 adjusted close, 2022 to 2026
- R$77,789,388,800
- All time high, 2022
- R$82.72
- 52 week high, R$58.80 low
- 659
- Daily sessions since 2022
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
TSNC11 key facts
- Transinc Fundo (TSNC11) closed at R$58.90 on Nov 11, 2026 on B3.
- TSNC11's all time high close is R$77,789,388,800, set on Oct 18, 2022; its all time low close is R$0.0100 on May 16, 2024.
- TSNC11's 52 week range is R$58.80 to R$82.72.
- TSNC11 returned -28.8% over the year to Nov 11, 2026.
- Since Oct 18, 2022 TSNC11 returned -100%, -99.4% a year compounded.
- TSNC11's deepest drawdown was -100.0% from Nov 16, 2022 to May 16, 2024.
- DataCedar holds 659 daily sessions of TSNC11 history from Oct 18, 2022, adjusted for splits and dividends, served by the API under a key.
TSNC11 price chart, 2022 to 2026
TSNC11 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +0.2% |
| Year to date | -27.3% |
| 1 year | -28.8% |
| 3 years | -100.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 18, 2022 | -100.0% |
| Compound annual growth, 4.1 years | -99.4% |
TSNC11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$77,789,388,800 on Oct 18, 2022
- All time low close
- R$0.0100 on May 16, 2024
- 52 week high
- R$82.72 on Nov 11, 2025
- 52 week low
- R$58.80 on Apr 23, 2026
- Deepest drawdown
- -100.0% from Nov 16, 2022 to May 16, 2024, not yet recovered
- Best single session
- +9,900% on Nov 7, 2024
- Worst single session
- -100.0% on May 16, 2024
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2023, 0%
- Worst calendar year
- 2024, -100%
TSNC11 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. 2022 starts on Oct 18, 2022; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$81.06 | R$81.06 | R$58.80 | R$58.90 | -27.3% | 20 | 210 |
| 2025 | R$82.01 | R$84.44 | R$72.70 | R$81.06 | -1.1% | 54 | 250 |
| 2024 | R$0.0100 | R$85.00 | R$0.0100 | R$82.00 | -100.0% | 58 | 158 |
| 2023 | R$20,503,034 | R$20,503,034 | R$20,503,034 | R$20,503,034 | 0.0% | 0 | 10 |
| 2022 | R$77,789,388,800 | R$77,789,388,800 | R$20,503,034 | R$20,503,034 | n/a | 0 | 31 |
TSNC11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$58.90 | 0.0% |
| October 2026 | R$58.90 | 0.0% |
| September 2026 | R$58.90 | 0.0% |
| August 2026 | R$58.90 | 0.0% |
| July 2026 | R$58.90 | 0.0% |
| June 2026 | R$58.90 | +0.2% |
| May 2026 | R$58.80 | 0.0% |
| April 2026 | R$58.80 | -2.0% |
| March 2026 | R$60.00 | -25.7% |
| February 2026 | R$80.80 | -0.3% |
| January 2026 | R$81.06 | 0.0% |
| December 2025 | R$81.06 | 0.0% |
About the TSNC11 data
Daily bars. 659 sessions from Oct 18, 2022 to Nov 11, 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 Oct 18, 2022, 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/b3%3ATSNC11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TRXY11 TRX Hedge Fund Fundo De Investimento Imobiliario - Responsabilidade Limitada
- TSER11 Tishman Speyer Renda Corporativa Fundo De Investimento Imobiliario
- TSLA34 Tesla, Inc.
- TSMC34 Taiwan Semiconductor Manufacturing Company Limited
- TSNF34 Tyson Foods, Inc.
- TTEN3 Três Tentos Agroindustrial S/A
- TUPY3 Tupy S.A.
- TVRI11 BB Progressivo II Fundo de Investimento Imobiliário - FII
Common questions
TSNC11 share price history
