B3 · VCRR11 · stock
Vectis Renda Residencial Fundo De Investimento Imobiliario (VCRR11) stock price history
Every B3 trading session of Vectis Renda Residencial Fundo De Investimento Imobiliario from Feb 16, 2022 to Sep 28, 2026: 1,152 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.
VCRR11 adjusted close, 2022 to 2026
- R$65.31
- All time high, 2026
- R$69.27
- 52 week high, R$51.11 low
- 1,152
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
VCRR11 key facts
- Vectis Renda Residencial Fundo De Investimento Imobiliario (VCRR11) closed at R$56.38 on Sep 28, 2026 on B3.
- VCRR11's all time high close is R$65.31, set on Jan 27, 2026; its all time low close is R$43.78 on Mar 17, 2022.
- VCRR11's 52 week range is R$51.11 to R$69.27.
- VCRR11 returned -8.3% over the year to Sep 28, 2026.
- Since Feb 16, 2022 VCRR11 returned +13%, +2.6% a year compounded.
- VCRR11's deepest drawdown was -22.5% from Jul 3, 2023 to Jan 27, 2025.
- DataCedar holds 1,152 daily sessions of VCRR11 history from Feb 16, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VCRR11 price chart, 2022 to 2026
VCRR11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +3.0% |
| 6 months | -12.1% |
| Year to date | -11.3% |
| 1 year | -8.3% |
| 3 years | +2.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 16, 2022 | +12.7% |
| Compound annual growth, 4.6 years | +2.6% |
VCRR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$65.31 on Jan 27, 2026
- All time low close
- R$43.78 on Mar 17, 2022
- 52 week high
- R$69.27 on Oct 28, 2025
- 52 week low
- R$51.11 on Sep 2, 2026
- Deepest drawdown
- -22.5% from Jul 3, 2023 to Jan 27, 2025, recovered Sep 26, 2025
- Best single session
- +6.7% on Aug 14, 2026
- Worst single session
- -5.7% on Apr 2, 2026
- Volatility, 1 year annualised
- 28.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +24%
- Worst calendar year
- 2024, -0%
VCRR11 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 Feb 16, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$63.83 | R$65.49 | R$51.11 | R$56.38 | -11.3% | 616.4K | 185 |
| 2025 | R$51.11 | R$69.27 | R$47.13 | R$63.57 | +24.3% | 1.3M | 250 |
| 2024 | R$51.81 | R$58.51 | R$47.71 | R$51.15 | -0.2% | 1M | 251 |
| 2023 | R$50.30 | R$64.02 | R$46.55 | R$51.25 | +2.8% | 666K | 248 |
| 2022 | R$49.33 | R$56.14 | R$42.69 | R$49.84 | n/a | 313.5K | 218 |
VCRR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$56.38 | +1.6% |
| August 2026 | R$55.48 | +4.1% |
| July 2026 | R$53.27 | -7.1% |
| June 2026 | R$57.37 | +0.3% |
| May 2026 | R$57.18 | -5.1% |
| April 2026 | R$60.27 | -5.8% |
| March 2026 | R$63.95 | +5.4% |
| February 2026 | R$60.68 | -4.6% |
| January 2026 | R$63.64 | +0.1% |
| December 2025 | R$63.57 | -2.5% |
| November 2025 | R$65.20 | +2.2% |
| October 2025 | R$63.82 | +3.7% |
About the VCRR11 data
Daily bars. 1,152 sessions from Feb 16, 2022 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 25, 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 16, 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/VCRR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VAMO3 Vamos Locação de Caminhões, Máquinas e Equipamentos S.A.
- VBBR3 Vibra Energia S.A.
- VCJR11 Vectis Juros Real Fundo De Investimento Imobiliario - Fii
- VCRI11 Vinci Credit Securities Fundo De Investimento Imobiliario
- VERE11 Vc6 Fundo Invest Imobiliario FII
- VERZ34 Verizon Communications Inc.
- VFCO34 V.F. Corporation
- VGHF11 Valora Hedge Fund Fundo De Investimento Imobiliario - Fii
Common questions
VCRR11 share price history
