B3 · VOTS11 · stock
Votorantim Securities Master Fundo Investimento Imobiliario Fii (VOTS11) stock price history
Every B3 trading session of Votorantim Securities Master Fundo Investimento Imobiliario Fii from Jul 18, 2018 to Sep 28, 2026: 2,038 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.
VOTS11 adjusted close, 2018 to 2026
- R$88.01
- All time high, 2026
- R$88.01
- 52 week high, R$57.73 low
- 2,038
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
VOTS11 key facts
- Votorantim Securities Master Fundo Investimento Imobiliario Fii (VOTS11) closed at R$87.00 on Sep 28, 2026 on B3.
- VOTS11's all time high close is R$88.01, set on Jun 3, 2026; its all time low close is R$38.88 on Sep 1, 2020.
- VOTS11's 52 week range is R$57.73 to R$88.01.
- VOTS11 returned +31.5% over the year to Sep 28, 2026 and +86.9% over five years.
- Since Jul 18, 2018 VOTS11 returned +78%, +7.3% a year compounded.
- VOTS11's deepest drawdown was -28.3% from Oct 31, 2018 to Sep 1, 2020.
- DataCedar holds 2,038 daily sessions of VOTS11 history from Jul 18, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VOTS11 price chart, 2018 to 2026
VOTS11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.9% |
| 3 months | +1.0% |
| 6 months | +12.9% |
| Year to date | +29.0% |
| 1 year | +31.5% |
| 3 years | +53.0% |
| 5 years | +86.9% |
| 10 years | n/a |
| Since Jul 18, 2018 | +78.5% |
| Compound annual growth, 8.2 years | +7.3% |
VOTS11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$88.01 on Jun 3, 2026
- All time low close
- R$38.88 on Sep 1, 2020
- 52 week high
- R$88.01 on Jun 3, 2026
- 52 week low
- R$57.73 on Nov 14, 2025
- Deepest drawdown
- -28.3% from Oct 31, 2018 to Sep 1, 2020, recovered May 2, 2022
- Best single session
- +19.7% on Sep 2, 2020
- Worst single session
- -15.0% on Jul 14, 2026
- Volatility, 1 year annualised
- 49.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +23%
- Worst calendar year
- 2019, -10%
VOTS11 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. 2018 starts on Jul 18, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$69.23 | R$88.01 | R$61.83 | R$87.00 | +29.0% | 44.9K | 185 |
| 2025 | R$55.24 | R$71.56 | R$52.33 | R$67.45 | +22.7% | 20.5K | 250 |
| 2024 | R$58.57 | R$68.37 | R$51.61 | R$54.98 | -4.7% | 23.7K | 251 |
| 2023 | R$51.46 | R$59.66 | R$48.34 | R$57.69 | +13.8% | 22.8K | 248 |
| 2022 | R$46.55 | R$54.65 | R$43.10 | R$50.71 | +8.3% | 17.3K | 250 |
| 2021 | R$43.58 | R$49.29 | R$41.74 | R$46.83 | +6.9% | 30.5K | 247 |
| 2020 | R$48.19 | R$54.16 | R$38.88 | R$43.80 | -9.1% | 57.6K | 248 |
| 2019 | R$53.67 | R$53.67 | R$44.73 | R$48.19 | -10.2% | 31.5K | 248 |
| 2018 | R$54.22 | R$54.77 | R$42.99 | R$53.67 | n/a | 11.4K | 111 |
VOTS11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$87.00 | +10.3% |
| August 2026 | R$78.91 | +2.7% |
| July 2026 | R$76.81 | -9.8% |
| June 2026 | R$85.18 | +3.1% |
| May 2026 | R$82.59 | -0.0% |
| April 2026 | R$82.60 | +8.4% |
| March 2026 | R$76.21 | +3.0% |
| February 2026 | R$74.00 | +4.0% |
| January 2026 | R$71.16 | +5.5% |
| December 2025 | R$67.45 | +1.9% |
| November 2025 | R$66.20 | -0.6% |
| October 2025 | R$66.58 | +2.8% |
About the VOTS11 data
Daily bars. 2,038 sessions from Jul 18, 2018 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 24, 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 Jul 18, 2018, 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/VOTS11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VJFD11 JFDCAM Fii-JFDM Fundstd Van F
- VLID3 Valid Soluções S.A.
- VLOE34 Valero Energy Corporation
- VMRK34 AvalonBay Communities, Inc.
- VPPR11 Xp Properties Fundo De Investimento Imobiliario
- VPSI11 Veritas Fundo De Investimento Financeiro Multimercado
- VRTA11 Fator Veritá Fundo de Investimento Imobiliário - FII
- VRTM11 Fator Verita Multiestrategia Fundo De Investimento Imobiliario
Common questions
VOTS11 share price history
