B3 · VVMR11 · stock
Fundo De Investimento ImobiliaRio Multi Renda Urbana (VVMR11) stock price history
Every B3 trading session of Fundo De Investimento ImobiliaRio Multi Renda Urbana from Feb 14, 2024 to Sep 28, 2026: 657 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.
VVMR11 adjusted close, 2024 to 2026
- R$84.95
- All time high, 2026
- R$85.00
- 52 week high, R$64.32 low
- 657
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
VVMR11 key facts
- Fundo De Investimento ImobiliaRio Multi Renda Urbana (VVMR11) closed at R$82.00 on Sep 28, 2026 on B3.
- VVMR11's all time high close is R$84.95, set on Sep 22, 2026; its all time low close is R$63.89 on Apr 15, 2025.
- VVMR11's 52 week range is R$64.32 to R$85.00.
- VVMR11 returned +14.3% over the year to Sep 28, 2026.
- Since Feb 14, 2024 VVMR11 returned +14%, +5.0% a year compounded.
- VVMR11's deepest drawdown was -16.7% from Nov 29, 2024 to Apr 15, 2025.
- DataCedar holds 657 daily sessions of VVMR11 history from Feb 14, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VVMR11 price chart, 2024 to 2026
VVMR11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +6.3% |
| 6 months | +6.5% |
| Year to date | +12.8% |
| 1 year | +14.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 14, 2024 | +13.7% |
| Compound annual growth, 2.6 years | +5.0% |
VVMR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$84.95 on Sep 22, 2026
- All time low close
- R$63.89 on Apr 15, 2025
- 52 week high
- R$85.00 on Sep 23, 2026
- 52 week low
- R$64.32 on Feb 11, 2026
- Deepest drawdown
- -16.7% from Nov 29, 2024 to Apr 15, 2025, recovered Jan 5, 2026
- Best single session
- +10.0% on Apr 1, 2025
- Worst single session
- -6.8% on Apr 2, 2025
- Volatility, 1 year annualised
- 17.9%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2025, -4%
- Worst calendar year
- 2025, -4%
VVMR11 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. 2024 starts on Feb 14, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$72.85 | R$85.00 | R$64.32 | R$82.00 | +12.8% | 42.8K | 185 |
| 2025 | R$75.57 | R$75.57 | R$61.57 | R$72.68 | -3.6% | 1.8M | 250 |
| 2024 | R$67.61 | R$76.74 | R$65.68 | R$75.40 | n/a | 1.2M | 222 |
VVMR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$82.00 | +0.6% |
| August 2026 | R$81.49 | +7.0% |
| July 2026 | R$76.17 | -2.3% |
| June 2026 | R$77.98 | -0.0% |
| May 2026 | R$78.01 | +1.3% |
| April 2026 | R$77.03 | +0.0% |
| March 2026 | R$77.01 | +5.7% |
| February 2026 | R$72.86 | 0.0% |
| January 2026 | R$72.86 | +0.2% |
| December 2025 | R$72.68 | +0.2% |
| November 2025 | R$72.52 | +0.2% |
| October 2025 | R$72.35 | +0.2% |
About the VVMR11 data
Daily bars. 657 sessions from Feb 14, 2024 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 Feb 14, 2024, 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/VVMR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VTRU3 Vitru Educação S.A.
- VULC3 Vulcabras S.A.
- VVCO11 XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund
- VVEO3 CM Hospitalar S/A
- VVRI11 V2 Renda Imobiliaria Fundo De Investimento Imobiliario - FII
- VXXV11 VX XVI - Fundo De Investimento Imobiliario
- W1AB34 Westinghouse Air Brake Technologies Corporation
- W1BD34 Warner Bros. Discovery, Inc.
Common questions
VVMR11 share price history
