B3 · WTSP11 · stock
Fundo De Investimento Imobiliario Ourinvest Re I (WTSP11) stock price history
Every B3 trading session of Fundo De Investimento Imobiliario Ourinvest Re I from Sep 5, 2018 to Sep 28, 2026: 2,003 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.
WTSP11 adjusted close, 2018 to 2026
- R$71.53
- All time high, 2026
- R$72.00
- 52 week high, R$37.75 low
- 2,003
- 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.
WTSP11 key facts
- Fundo De Investimento Imobiliario Ourinvest Re I (WTSP11) closed at R$61.01 on Sep 28, 2026 on B3.
- WTSP11's all time high close is R$71.53, set on Sep 1, 2026; its all time low close is R$15.38 on Dec 12, 2022.
- WTSP11's 52 week range is R$37.75 to R$72.00.
- WTSP11 returned +9.7% over the year to Sep 28, 2026 and +116.4% over five years.
- Since Sep 5, 2018 WTSP11 returned +39%, +4.1% a year compounded.
- WTSP11's deepest drawdown was -66.4% from May 22, 2019 to Dec 12, 2022.
- DataCedar holds 2,003 daily sessions of WTSP11 history from Sep 5, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WTSP11 price chart, 2018 to 2026
WTSP11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -7.2% |
| 6 months | -0.4% |
| Year to date | +25.8% |
| 1 year | +9.7% |
| 3 years | +172.2% |
| 5 years | +116.4% |
| 10 years | n/a |
| Since Sep 5, 2018 | +38.5% |
| Compound annual growth, 8.1 years | +4.1% |
WTSP11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$71.53 on Sep 1, 2026
- All time low close
- R$15.38 on Dec 12, 2022
- 52 week high
- R$72.00 on Sep 16, 2026
- 52 week low
- R$37.75 on Nov 6, 2025
- Deepest drawdown
- -66.4% from May 22, 2019 to Dec 12, 2022, recovered Nov 22, 2024
- Best single session
- +27.9% on May 22, 2019
- Worst single session
- -31.6% on Dec 12, 2022
- Volatility, 1 year annualised
- 87.0%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2024, +120%
- Worst calendar year
- 2022, -22%
WTSP11 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 Sep 5, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$48.48 | R$72.00 | R$44.76 | R$61.01 | +25.8% | 26.8K | 185 |
| 2025 | R$51.07 | R$64.74 | R$37.75 | R$48.48 | -5.1% | 21.1K | 250 |
| 2024 | R$23.23 | R$52.45 | R$23.23 | R$51.07 | +119.9% | 33.6K | 251 |
| 2023 | R$22.52 | R$26.39 | R$17.98 | R$23.23 | +3.2% | 43.8K | 248 |
| 2022 | R$28.71 | R$28.71 | R$15.38 | R$22.52 | -21.6% | 3.1K | 250 |
| 2021 | R$32.02 | R$32.88 | R$23.50 | R$28.71 | -10.3% | 33.1K | 247 |
| 2020 | R$40.52 | R$44.69 | R$21.73 | R$32.02 | -21.0% | 84.4K | 248 |
| 2019 | R$44.04 | R$45.80 | R$35.82 | R$40.52 | -8.0% | 6.6K | 248 |
| 2018 | R$44.04 | R$44.04 | R$44.04 | R$44.04 | n/a | 13.3K | 76 |
WTSP11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$61.01 | -13.5% |
| August 2026 | R$70.54 | +19.3% |
| July 2026 | R$59.15 | -8.7% |
| June 2026 | R$64.81 | +3.2% |
| May 2026 | R$62.78 | -3.8% |
| April 2026 | R$65.26 | +6.6% |
| March 2026 | R$61.23 | +7.1% |
| February 2026 | R$57.18 | +9.4% |
| January 2026 | R$52.26 | +7.8% |
| December 2025 | R$48.48 | +1.1% |
| November 2025 | R$47.93 | +5.9% |
| October 2025 | R$45.25 | -17.0% |
About the WTSP11 data
Daily bars. 2,003 sessions from Sep 5, 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 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 Sep 5, 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/WTSP11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- WIZC3 Wiz Co Participações e Corretagem de Seguros S.A.
- WLMM3 WLM Participações e Comércio de Máquinas e Veículos S.A.
- WLMM4 WLM Participações e Comércio de Máquinas e Veículos S.A.
- WPLZ11 Fundo Investec IMB Shopping West Plaza Fund
- WUNI34 The Western Union Company
- X1YL34 Xylem Inc.
- X1YZ34 Block, Inc.
- XLPR11 RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII
Common questions
WTSP11 share price history
