B3 · VRTA11 · stock
Fator Veritá Fundo de Investimento Imobiliário - FII (VRTA11) stock price history
Every B3 trading session of Fator Veritá Fundo de Investimento Imobiliário - FII from Aug 6, 2014 to Nov 12, 2026: 2,964 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.
VRTA11 adjusted close, 2014 to 2026
- R$89.61
- All time high, 2019
- R$77.14
- 52 week high, R$62.08 low
- 2,964
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
VRTA11 key facts
- Fator Veritá Fundo de Investimento Imobiliário - FII (VRTA11) closed at R$65.04 on Nov 12, 2026 on B3.
- VRTA11's all time high close is R$89.61, set on Aug 6, 2019; its all time low close is R$53.62 on Apr 10, 2023.
- VRTA11's 52 week range is R$62.08 to R$77.14.
- VRTA11 returned -4.7% over the year to Nov 12, 2026 and +11.0% over five years.
- Over ten years VRTA11 returned -9%, -0.9% a year compounded.
- VRTA11's deepest drawdown was -40.2% from Aug 6, 2019 to Apr 10, 2023.
- DataCedar holds 2,964 daily sessions of VRTA11 history from Aug 6, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VRTA11 price chart, 2014 to 2026
VRTA11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.5% |
| 3 months | -5.3% |
| 6 months | -10.3% |
| Year to date | -13.0% |
| 1 year | -4.7% |
| 3 years | +5.1% |
| 5 years | +11.0% |
| 10 years | -9.0% |
| Since Aug 6, 2014 | +5.3% |
| Compound annual growth, 12.3 years | +0.4% |
VRTA11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$89.61 on Aug 6, 2019
- All time low close
- R$53.62 on Apr 10, 2023
- 52 week high
- R$77.14 on Oct 9, 2026
- 52 week low
- R$62.08 on Nov 4, 2026
- Deepest drawdown
- -40.2% from Aug 6, 2019 to Apr 10, 2023, not yet recovered
- Best single session
- +6.3% on Mar 20, 2020
- Worst single session
- -11.2% on Aug 8, 2019
- Volatility, 1 year annualised
- 18.7%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2019, +20%
- Worst calendar year
- 2020, -18%
VRTA11 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. 2014 starts on Aug 6, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$75.22 | R$77.14 | R$62.08 | R$65.04 | -13.0% | 5.2M | 212 |
| 2025 | R$62.24 | R$75.00 | R$58.98 | R$74.72 | +18.8% | 4.7M | 250 |
| 2024 | R$63.41 | R$68.97 | R$55.65 | R$62.88 | -0.2% | 5.6M | 251 |
| 2023 | R$56.11 | R$63.66 | R$53.43 | R$63.00 | +12.3% | 5.9M | 243 |
| 2022 | R$60.32 | R$62.42 | R$53.37 | R$56.11 | -7.3% | 6.5M | 245 |
| 2021 | R$67.73 | R$68.04 | R$56.85 | R$60.55 | -10.7% | 5M | 245 |
| 2020 | R$82.54 | R$84.56 | R$43.29 | R$67.82 | -17.8% | 5.7M | 242 |
| 2019 | R$68.39 | R$89.89 | R$67.48 | R$82.54 | +19.7% | 3.3M | 247 |
| 2018 | R$62.34 | R$68.97 | R$58.62 | R$68.97 | +7.7% | 990.7K | 237 |
| 2017 | R$69.54 | R$73.48 | R$59.71 | R$64.07 | -7.9% | 813.9K | 247 |
| 2016 | R$60.10 | R$73.49 | R$53.87 | R$69.54 | +18.2% | 674K | 232 |
| 2015 | R$58.01 | R$63.85 | R$55.83 | R$58.83 | -4.1% | 221.9K | 225 |
| 2014 | R$62.35 | R$66.72 | R$60.22 | R$61.34 | n/a | 501.1K | 88 |
VRTA11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$65.04 | -4.1% |
| October 2026 | R$67.81 | -5.2% |
| September 2026 | R$71.51 | -1.7% |
| August 2026 | R$72.77 | +2.0% |
| July 2026 | R$71.32 | +4.6% |
| June 2026 | R$68.17 | -7.1% |
| May 2026 | R$73.35 | -1.0% |
| April 2026 | R$74.13 | +2.3% |
| March 2026 | R$72.48 | -1.5% |
| February 2026 | R$73.61 | +0.7% |
| January 2026 | R$73.12 | -2.1% |
| December 2025 | R$74.72 | +7.8% |
About the VRTA11 data
Daily bars. 2,964 sessions from Aug 6, 2014 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 Aug 6, 2014, 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%3AVRTA11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VMRK34 AvalonBay Communities, Inc.
- VOTS11 Votorantim Securities Master Fundo Investimento Imobiliario Fii
- VPPR11 Xp Properties Fundo De Investimento Imobiliario
- VPSI11 Veritas Fundo De Investimento Financeiro Multimercado
- VRTM11 Fator Verita Multiestrategia Fundo De Investimento Imobiliario
- VRTX34 Vertex Pharmaceuticals Incorporated
- VSLH11 Versalhes Recebiveis Imobiliarios - Fundo De Investimento Imobiliario
- VSTE3 Veste S.A. Estilo
Common questions
VRTA11 share price history
