B3 · TVRI11 · stock
BB Progressivo II Fundo de Investimento Imobiliário - FII (TVRI11) stock price history
Every B3 trading session of BB Progressivo II Fundo de Investimento Imobiliário - FII from Nov 6, 2023 to Nov 12, 2026: 750 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.
TVRI11 adjusted close, 2023 to 2026
- R$95.17
- All time high, 2026
- R$96.12
- 52 week high, R$80.11 low
- 750
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
TVRI11 key facts
- BB Progressivo II Fundo de Investimento Imobiliário - FII (TVRI11) closed at R$81.90 on Nov 12, 2026 on B3.
- TVRI11's all time high close is R$95.17, set on Jan 30, 2026; its all time low close is R$63.09 on Nov 9, 2023.
- TVRI11's 52 week range is R$80.11 to R$96.12.
- TVRI11 returned -1.6% over the year to Nov 12, 2026.
- Since Nov 6, 2023 TVRI11 returned +30%, +9.0% a year compounded.
- TVRI11's deepest drawdown was -19.4% from Aug 2, 2024 to Dec 19, 2024.
- DataCedar holds 750 daily sessions of TVRI11 history from Nov 6, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TVRI11 price chart, 2023 to 2026
TVRI11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.1% |
| 3 months | -7.4% |
| 6 months | -7.8% |
| Year to date | -10.0% |
| 1 year | -1.6% |
| 3 years | +29.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 6, 2023 | +29.6% |
| Compound annual growth, 3.0 years | +9.0% |
TVRI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$95.17 on Jan 30, 2026
- All time low close
- R$63.09 on Nov 9, 2023
- 52 week high
- R$96.12 on Feb 2, 2026
- 52 week low
- R$80.11 on Nov 3, 2026
- Deepest drawdown
- -19.4% from Aug 2, 2024 to Dec 19, 2024, recovered Jun 16, 2025
- Best single session
- +3.0% on Jun 15, 2026
- Worst single session
- -5.0% on Oct 30, 2026
- Volatility, 1 year annualised
- 12.1%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +32%
- Worst calendar year
- 2024, +0%
TVRI11 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. 2023 starts on Nov 6, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$92.01 | R$96.12 | R$80.11 | R$81.90 | -10.0% | 2.5M | 212 |
| 2025 | R$68.28 | R$92.86 | R$65.52 | R$91.05 | +32.1% | 3.1M | 250 |
| 2024 | R$69.37 | R$79.20 | R$63.45 | R$68.90 | +0.1% | 3.2M | 251 |
| 2023 | R$63.42 | R$68.95 | R$63.01 | R$68.86 | n/a | 444.3K | 37 |
TVRI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$81.90 | -1.4% |
| October 2026 | R$83.05 | -4.9% |
| September 2026 | R$87.32 | -0.6% |
| August 2026 | R$87.85 | -2.8% |
| July 2026 | R$90.38 | +1.6% |
| June 2026 | R$88.95 | +0.3% |
| May 2026 | R$88.73 | -3.7% |
| April 2026 | R$92.15 | -1.6% |
| March 2026 | R$93.62 | +0.2% |
| February 2026 | R$93.43 | -1.8% |
| January 2026 | R$95.17 | +4.5% |
| December 2025 | R$91.05 | +6.1% |
About the TVRI11 data
Daily bars. 750 sessions from Nov 6, 2023 to Nov 12, 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 Nov 11, 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 Nov 6, 2023, 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%3ATVRI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
TVRI11 share price history
