B3 · ZAGH11 · stock
Zagros Multiestrategia Fundo De Investimento Imobiliario (ZAGH11) stock price history
Every B3 trading session of Zagros Multiestrategia Fundo De Investimento Imobiliario from Apr 17, 2024 to Sep 29, 2026: 614 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.
ZAGH11 adjusted close, 2024 to 2026
- R$11.36
- All time high, 2024
- R$10.64
- 52 week high, R$6.47 low
- 614
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ZAGH11 key facts
- Zagros Multiestrategia Fundo De Investimento Imobiliario (ZAGH11) closed at R$9.88 on Sep 29, 2026 on B3.
- ZAGH11's all time high close is R$11.36, set on Nov 18, 2024; its all time low close is R$6.76 on Aug 20, 2026.
- ZAGH11's 52 week range is R$6.47 to R$10.64.
- ZAGH11 returned +5.7% over the year to Sep 29, 2026.
- Since Apr 17, 2024 ZAGH11 returned +12%, +4.6% a year compounded.
- ZAGH11's deepest drawdown was -40.5% from Dec 12, 2024 to Aug 20, 2026.
- DataCedar holds 614 daily sessions of ZAGH11 history from Apr 17, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZAGH11 price chart, 2024 to 2026
ZAGH11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +34.3% |
| 3 months | +9.5% |
| 6 months | +13.5% |
| Year to date | +2.1% |
| 1 year | +5.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 17, 2024 | +11.7% |
| Compound annual growth, 2.5 years | +4.6% |
ZAGH11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$11.36 on Nov 18, 2024
- All time low close
- R$6.76 on Aug 20, 2026
- 52 week high
- R$10.64 on Apr 22, 2026
- 52 week low
- R$6.47 on Aug 20, 2026
- Deepest drawdown
- -40.5% from Dec 12, 2024 to Aug 20, 2026, not yet recovered
- Best single session
- +23.4% on Apr 2, 2025
- Worst single session
- -22.5% on Dec 17, 2024
- Volatility, 1 year annualised
- 58.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +5%
- Worst calendar year
- 2025, +5%
ZAGH11 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 Apr 17, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.99 | R$10.64 | R$6.47 | R$9.88 | +2.1% | 1.9M | 186 |
| 2025 | R$8.78 | R$10.71 | R$7.31 | R$9.68 | +4.9% | 323.3K | 250 |
| 2024 | R$8.84 | R$11.41 | R$7.03 | R$9.22 | n/a | 13.1K | 178 |
ZAGH11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$9.88 | +33.3% |
| August 2026 | R$7.41 | -17.4% |
| July 2026 | R$8.98 | +2.4% |
| June 2026 | R$8.76 | -4.1% |
| May 2026 | R$9.13 | +2.8% |
| April 2026 | R$8.88 | -2.0% |
| March 2026 | R$9.07 | -2.0% |
| February 2026 | R$9.26 | +13.6% |
| January 2026 | R$8.15 | -15.8% |
| December 2025 | R$9.68 | +1.1% |
| November 2025 | R$9.57 | -1.9% |
| October 2025 | R$9.76 | +4.5% |
About the ZAGH11 data
Daily bars. 614 sessions from Apr 17, 2024 to Sep 29, 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 Apr 17, 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/ZAGH11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- Z2DV34 Ziff Davis, Inc.
- Z2IT34 ZoomInfo Technologies Inc.
- Z2LL34 Zillow Group, Inc.
- Z2LL35 Zillow Group, Inc.
- Z2SC34 Zscaler, Inc.
- ZAVC11 Zavit Credito Imobiliario - Fundo De Investimento Imobiliario
- ZAVI11 Zavit Real Estate Fund Fundo De Investimento Imobiliario
- ZIFI11 Zion Capital Fundo De Investimento Imobiliario-Fii
Common questions
ZAGH11 share price history
