B3 · VCJR11 · stock
Vectis Juros Real Fundo De Investimento Imobiliario - Fii (VCJR11) stock price history
Every B3 trading session of Vectis Juros Real Fundo De Investimento Imobiliario - Fii from Jan 28, 2020 to Sep 29, 2026: 1,662 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.
VCJR11 adjusted close, 2020 to 2026
- R$75.40
- All time high, 2026
- R$75.71
- 52 week high, R$63.10 low
- 1,662
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
VCJR11 key facts
- Vectis Juros Real Fundo De Investimento Imobiliario - Fii (VCJR11) closed at R$66.50 on Sep 29, 2026 on B3.
- VCJR11's all time high close is R$75.40, set on Feb 5, 2026; its all time low close is R$45.24 on Mar 19, 2020.
- VCJR11's 52 week range is R$63.10 to R$75.71.
- VCJR11 returned -2.2% over the year to Sep 29, 2026 and +24.4% over five years.
- Since Jan 28, 2020 VCJR11 returned +12%, +1.8% a year compounded.
- VCJR11's deepest drawdown was -25.8% from Sep 9, 2024 to Dec 19, 2024.
- DataCedar holds 1,662 daily sessions of VCJR11 history from Jan 28, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VCJR11 price chart, 2020 to 2026
VCJR11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -7.8% |
| 6 months | -9.9% |
| Year to date | -8.2% |
| 1 year | -2.2% |
| 3 years | +6.5% |
| 5 years | +24.4% |
| 10 years | n/a |
| Since Jan 28, 2020 | +12.4% |
| Compound annual growth, 6.7 years | +1.8% |
VCJR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$75.40 on Feb 5, 2026
- All time low close
- R$45.24 on Mar 19, 2020
- 52 week high
- R$75.71 on Apr 28, 2026
- 52 week low
- R$63.10 on Aug 17, 2026
- Deepest drawdown
- -25.8% from Sep 9, 2024 to Dec 19, 2024, recovered May 2, 2025
- Best single session
- +15.4% on Mar 20, 2020
- Worst single session
- -10.3% on Oct 19, 2020
- Volatility, 1 year annualised
- 13.3%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +22%
- Worst calendar year
- 2024, -8%
VCJR11 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. 2020 starts on Jan 28, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$71.94 | R$75.71 | R$63.10 | R$66.50 | -8.2% | 6.6M | 186 |
| 2025 | R$58.95 | R$72.72 | R$54.76 | R$72.40 | +21.9% | 6.5M | 250 |
| 2024 | R$64.81 | R$70.53 | R$51.62 | R$59.39 | -8.5% | 6.7M | 251 |
| 2023 | R$55.40 | R$65.22 | R$54.24 | R$64.88 | +17.1% | 5.2M | 248 |
| 2022 | R$55.61 | R$59.66 | R$51.48 | R$55.40 | -0.4% | 3.9M | 250 |
| 2021 | R$59.29 | R$60.13 | R$51.77 | R$55.61 | -6.7% | 2.3M | 247 |
| 2020 | R$57.62 | R$64.63 | R$44.40 | R$59.57 | n/a | 1.3M | 230 |
VCJR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$66.50 | -2.2% |
| August 2026 | R$67.99 | -1.9% |
| July 2026 | R$69.29 | -4.5% |
| June 2026 | R$72.52 | -1.6% |
| May 2026 | R$73.69 | -1.6% |
| April 2026 | R$74.92 | +3.5% |
| March 2026 | R$72.41 | -2.2% |
| February 2026 | R$74.06 | +2.1% |
| January 2026 | R$72.54 | +0.2% |
| December 2025 | R$72.40 | +8.1% |
| November 2025 | R$67.00 | -0.4% |
| October 2025 | R$67.26 | -1.1% |
About the VCJR11 data
Daily bars. 1,662 sessions from Jan 28, 2020 to Sep 29, 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 Jan 28, 2020, 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/VCJR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- V2TX34 Vtex
- VALE3 Vale S.A.
- VAMO3 Vamos Locação de Caminhões, Máquinas e Equipamentos S.A.
- VBBR3 Vibra Energia S.A.
- VCRI11 Vinci Credit Securities Fundo De Investimento Imobiliario
- VCRR11 Vectis Renda Residencial Fundo De Investimento Imobiliario
- VERE11 Vc6 Fundo Invest Imobiliario FII
- VERZ34 Verizon Communications Inc.
Common questions
VCJR11 share price history
