B3 · VRTM11 · stock
Fator Verita Multiestrategia Fundo De Investimento Imobiliario (VRTM11) stock price history
Every B3 trading session of Fator Verita Multiestrategia Fundo De Investimento Imobiliario from Nov 23, 2023 to Sep 28, 2026: 711 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.
VRTM11 adjusted close, 2023 to 2026
- R$8.61
- All time high, 2024
- R$7.01
- 52 week high, R$5.88 low
- 711
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
VRTM11 key facts
- Fator Verita Multiestrategia Fundo De Investimento Imobiliario (VRTM11) closed at R$6.74 on Sep 28, 2026 on B3.
- VRTM11's all time high close is R$8.61, set on Jun 28, 2024; its all time low close is R$4.75 on Dec 19, 2024.
- VRTM11's 52 week range is R$5.88 to R$7.01.
- VRTM11 returned +13.2% over the year to Sep 28, 2026.
- Since Nov 23, 2023 VRTM11 returned -6%, -2.1% a year compounded.
- VRTM11's deepest drawdown was -44.8% from Jun 28, 2024 to Dec 19, 2024.
- DataCedar holds 711 daily sessions of VRTM11 history from Nov 23, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VRTM11 price chart, 2023 to 2026
VRTM11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | -1.0% |
| 6 months | -0.9% |
| Year to date | +2.2% |
| 1 year | +13.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 23, 2023 | -5.9% |
| Compound annual growth, 2.8 years | -2.1% |
VRTM11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$8.61 on Jun 28, 2024
- All time low close
- R$4.75 on Dec 19, 2024
- 52 week high
- R$7.01 on May 4, 2026
- 52 week low
- R$5.88 on Oct 8, 2025
- Deepest drawdown
- -44.8% from Jun 28, 2024 to Dec 19, 2024, not yet recovered
- Best single session
- +11.5% on Aug 13, 2024
- Worst single session
- -17.6% on Aug 9, 2024
- Volatility, 1 year annualised
- 10.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +26%
- Worst calendar year
- 2024, -29%
VRTM11 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. 2023 starts on Nov 23, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$6.66 | R$7.01 | R$6.14 | R$6.74 | +2.2% | 7M | 185 |
| 2025 | R$5.26 | R$6.62 | R$4.70 | R$6.60 | +26.2% | 13.5M | 250 |
| 2024 | R$7.37 | R$12.05 | R$4.66 | R$5.23 | -29.2% | 6.9M | 251 |
| 2023 | R$7.16 | R$7.39 | R$6.82 | R$7.38 | n/a | 6K | 25 |
VRTM11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$6.74 | +3.4% |
| August 2026 | R$6.52 | -3.1% |
| July 2026 | R$6.73 | -1.0% |
| June 2026 | R$6.80 | -1.5% |
| May 2026 | R$6.90 | -0.5% |
| April 2026 | R$6.94 | +1.2% |
| March 2026 | R$6.85 | +0.8% |
| February 2026 | R$6.80 | +3.5% |
| January 2026 | R$6.57 | -0.4% |
| December 2025 | R$6.60 | +10.1% |
| November 2025 | R$5.99 | -1.2% |
| October 2025 | R$6.06 | +1.5% |
About the VRTM11 data
Daily bars. 711 sessions from Nov 23, 2023 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 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 Nov 23, 2023, 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/VRTM11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VOTS11 Votorantim Securities Master Fundo Investimento Imobiliario Fii
- VPPR11 Xp Properties Fundo De Investimento Imobiliario
- VPSI11 Veritas Fundo De Investimento Financeiro Multimercado
- VRTA11 Fator Veritá Fundo de Investimento Imobiliário - FII
- VRTX34 Vertex Pharmaceuticals Incorporated
- VSLH11 Versalhes Recebiveis Imobiliarios - Fundo De Investimento Imobiliario
- VSTE3 Veste S.A. Estilo
- VTPL11 Fundo De Investimento Imobiliário Votorantim Plus
Common questions
VRTM11 share price history
