B3 · VVRI11 · stock
V2 Renda Imobiliaria Fundo De Investimento Imobiliario - FII (VVRI11) stock price history
Every B3 trading session of V2 Renda Imobiliaria Fundo De Investimento Imobiliario - FII from May 5, 2023 to Sep 28, 2026: 850 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.
VVRI11 adjusted close, 2023 to 2026
- R$10.13
- All time high, 2026
- R$15.90
- 52 week high, R$6.29 low
- 850
- 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.
VVRI11 key facts
- V2 Renda Imobiliaria Fundo De Investimento Imobiliario - FII (VVRI11) closed at R$8.27 on Sep 28, 2026 on B3.
- VVRI11's all time high close is R$10.13, set on Jul 6, 2026; its all time low close is R$4.54 on Mar 20, 2025.
- VVRI11's 52 week range is R$6.29 to R$15.90.
- VVRI11 returned -0.6% over the year to Sep 28, 2026.
- Since May 5, 2023 VVRI11 returned +15%, +4.3% a year compounded.
- VVRI11's deepest drawdown was -51.3% from Jul 3, 2024 to Mar 20, 2025.
- DataCedar holds 850 daily sessions of VVRI11 history from May 5, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VVRI11 price chart, 2023 to 2026
VVRI11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.9% |
| 3 months | -1.2% |
| 6 months | -6.5% |
| Year to date | -6.5% |
| 1 year | -0.6% |
| 3 years | +12.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 5, 2023 | +15.3% |
| Compound annual growth, 3.4 years | +4.3% |
VVRI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$10.13 on Jul 6, 2026
- All time low close
- R$4.54 on Mar 20, 2025
- 52 week high
- R$15.90 on Jul 29, 2026
- 52 week low
- R$6.29 on Sep 9, 2026
- Deepest drawdown
- -51.3% from Jul 3, 2024 to Mar 20, 2025, recovered Feb 25, 2026
- Best single session
- +19.4% on Feb 7, 2025
- Worst single session
- -17.1% on May 21, 2025
- Volatility, 1 year annualised
- 75.6%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2024, +12%
- Worst calendar year
- 2025, +1%
VVRI11 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 May 5, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.85 | R$15.90 | R$6.29 | R$8.27 | -6.5% | 8.9M | 185 |
| 2025 | R$8.72 | R$10.24 | R$4.50 | R$8.85 | +1.4% | 2.1M | 250 |
| 2024 | R$7.81 | R$9.32 | R$7.31 | R$8.72 | +11.7% | 3.1M | 251 |
| 2023 | R$7.17 | R$8.43 | R$6.33 | R$7.81 | n/a | 652K | 164 |
VVRI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$8.27 | +15.6% |
| August 2026 | R$7.15 | -15.1% |
| July 2026 | R$8.43 | -4.5% |
| June 2026 | R$8.83 | +3.5% |
| May 2026 | R$8.53 | +4.1% |
| April 2026 | R$8.19 | -7.4% |
| March 2026 | R$8.85 | -7.3% |
| February 2026 | R$9.54 | +8.0% |
| January 2026 | R$8.84 | -0.1% |
| December 2025 | R$8.85 | +1.6% |
| November 2025 | R$8.70 | -0.4% |
| October 2025 | R$8.74 | +5.1% |
About the VVRI11 data
Daily bars. 850 sessions from May 5, 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 May 5, 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/VVRI11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VULC3 Vulcabras S.A.
- VVCO11 XTED - TRX Edificios Corporativos Fundo Invest Imobiliario FII Fund
- VVEO3 CM Hospitalar S/A
- VVMR11 Fundo De Investimento ImobiliaRio Multi Renda Urbana
- VXXV11 VX XVI - Fundo De Investimento Imobiliario
- W1AB34 Westinghouse Air Brake Technologies Corporation
- W1BD34 Warner Bros. Discovery, Inc.
- W1BO34 Weibo Corporation
Common questions
VVRI11 share price history
