B3 · VERE11 · stock
Vc6 Fundo Invest Imobiliario FII (VERE11) stock price history
Every B3 trading session of Vc6 Fundo Invest Imobiliario FII from Oct 15, 2019 to Sep 27, 2026: 1,730 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.
VERE11 adjusted close, 2019 to 2026
- R$445.76
- All time high, 2026
- R$445.76
- 52 week high, R$445.76 low
- 1,730
- Daily sessions since 2019
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
VERE11 key facts
- Vc6 Fundo Invest Imobiliario FII (VERE11) closed at R$445.76 on Sep 27, 2026 on B3.
- VERE11's all time high close is R$445.76, set on Sep 1, 2026; its all time low close is R$168.11 on Mar 2, 2020.
- VERE11's 52 week range is R$445.76 to R$445.76.
- VERE11 returned +9.0% over the year to Sep 27, 2026 and +165.2% over five years.
- Since Oct 15, 2019 VERE11 returned +158%, +14.6% a year compounded.
- VERE11's deepest drawdown was -2.6% from Feb 28, 2020 to Mar 2, 2020.
- DataCedar holds 1,730 daily sessions of VERE11 history from Oct 15, 2019, adjusted for splits and dividends, served by the API under a key.
VERE11 price chart, 2019 to 2026
VERE11 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +2.5% |
| 6 months | +4.6% |
| Year to date | +7.4% |
| 1 year | +9.0% |
| 3 years | +121.4% |
| 5 years | +165.2% |
| 10 years | n/a |
| Since Oct 15, 2019 | +158.2% |
| Compound annual growth, 7.0 years | +14.6% |
VERE11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$445.76 on Sep 1, 2026
- All time low close
- R$168.11 on Mar 2, 2020
- 52 week high
- R$445.76 on Sep 1, 2026
- 52 week low
- R$445.76 on Sep 27, 2026
- Deepest drawdown
- -2.6% from Feb 28, 2020 to Mar 2, 2020, recovered Jul 1, 2022
- Best single session
- +73.4% on Jun 18, 2024
- Worst single session
- -2.6% on Mar 2, 2020
- Volatility, 1 year annualised
- 3.1%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2019
- 2.6×
- Best calendar year
- 2024, +83%
- Worst calendar year
- 2020, -3%
VERE11 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. 2019 starts on Oct 15, 2019; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$420.46 | R$445.76 | R$420.46 | R$445.76 | +7.4% | 0 | 185 |
| 2025 | R$387.85 | R$415.03 | R$387.85 | R$415.03 | +7.8% | 0 | 250 |
| 2024 | R$209.96 | R$384.99 | R$209.96 | R$384.99 | +83.4% | 11 | 251 |
| 2023 | R$184.90 | R$209.96 | R$184.90 | R$209.96 | +14.5% | 0 | 248 |
| 2022 | R$168.11 | R$183.38 | R$168.11 | R$183.38 | +9.1% | 0 | 250 |
| 2021 | R$168.11 | R$168.11 | R$168.11 | R$168.11 | 0.0% | 0 | 247 |
| 2020 | R$172.62 | R$172.62 | R$168.11 | R$168.11 | -2.6% | 1 | 248 |
| 2019 | R$172.62 | R$172.62 | R$172.62 | R$172.62 | n/a | 3 | 51 |
VERE11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$445.76 | +0.7% |
| August 2026 | R$442.76 | +0.7% |
| July 2026 | R$439.78 | +1.1% |
| June 2026 | R$434.96 | +2.1% |
| May 2026 | R$426.17 | 0.0% |
| April 2026 | R$426.17 | 0.0% |
| March 2026 | R$426.17 | +0.7% |
| February 2026 | R$423.31 | +0.7% |
| January 2026 | R$420.46 | +1.3% |
| December 2025 | R$415.03 | +0.5% |
| November 2025 | R$412.98 | +0.5% |
| October 2025 | R$410.95 | +0.5% |
About the VERE11 data
Daily bars. 1,730 sessions from Oct 15, 2019 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 Oct 15, 2019, 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/VERE11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VBBR3 Vibra Energia S.A.
- VCJR11 Vectis Juros Real Fundo De Investimento Imobiliario - Fii
- VCRI11 Vinci Credit Securities Fundo De Investimento Imobiliario
- VCRR11 Vectis Renda Residencial Fundo De Investimento Imobiliario
- VERZ34 Verizon Communications Inc.
- VFCO34 V.F. Corporation
- VGHF11 Valora Hedge Fund Fundo De Investimento Imobiliario - Fii
- VGIP11 Valora Cri Indice De Preco Fundo De Investimento Imobiliario
Common questions
VERE11 share price history
