B3 · ZAVC11 · stock
Zavit Credito Imobiliario - Fundo De Investimento Imobiliario (ZAVC11) stock price history
Every B3 trading session of Zavit Credito Imobiliario - Fundo De Investimento Imobiliario from Apr 10, 2024 to Nov 12, 2026: 615 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.
ZAVC11 adjusted close, 2024 to 2026
- R$9.57
- All time high, 2026
- R$9.84
- 52 week high, R$7.87 low
- 615
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ZAVC11 key facts
- Zavit Credito Imobiliario - Fundo De Investimento Imobiliario (ZAVC11) closed at R$8.85 on Nov 12, 2026 on B3.
- ZAVC11's all time high close is R$9.57, set on Oct 16, 2026; its all time low close is R$6.36 on Feb 19, 2025.
- ZAVC11's 52 week range is R$7.87 to R$9.84.
- ZAVC11 returned -0.1% over the year to Nov 12, 2026.
- Since Apr 10, 2024 ZAVC11 returned +30%, +10.6% a year compounded.
- ZAVC11's deepest drawdown was -21.0% from Feb 13, 2025 to Feb 19, 2025.
- DataCedar holds 615 daily sessions of ZAVC11 history from Apr 10, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZAVC11 price chart, 2024 to 2026
ZAVC11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -2.5% |
| 6 months | +1.1% |
| Year to date | +9.3% |
| 1 year | -0.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 10, 2024 | +29.8% |
| Compound annual growth, 2.6 years | +10.6% |
ZAVC11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.57 on Oct 16, 2026
- All time low close
- R$6.36 on Feb 19, 2025
- 52 week high
- R$9.84 on Oct 16, 2026
- 52 week low
- R$7.87 on Dec 8, 2025
- Deepest drawdown
- -21.0% from Feb 13, 2025 to Feb 19, 2025, recovered Jul 9, 2025
- Best single session
- +17.4% on Jul 9, 2025
- Worst single session
- -14.6% on Oct 21, 2024
- Volatility, 1 year annualised
- 26.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +4%
- Worst calendar year
- 2025, +4%
ZAVC11 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 10, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.21 | R$9.84 | R$7.89 | R$8.85 | +9.3% | 472.3K | 212 |
| 2025 | R$7.87 | R$9.59 | R$5.45 | R$8.10 | +4.2% | 379.6K | 241 |
| 2024 | R$6.82 | R$7.77 | R$6.16 | R$7.77 | n/a | 504.7K | 162 |
ZAVC11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$8.85 | -0.2% |
| October 2026 | R$8.87 | -1.6% |
| September 2026 | R$9.01 | -1.5% |
| August 2026 | R$9.15 | -1.1% |
| July 2026 | R$9.25 | +6.6% |
| June 2026 | R$8.67 | -2.0% |
| May 2026 | R$8.85 | +1.0% |
| April 2026 | R$8.76 | +4.8% |
| March 2026 | R$8.36 | +0.2% |
| February 2026 | R$8.34 | +1.9% |
| January 2026 | R$8.19 | +1.1% |
| December 2025 | R$8.10 | -6.1% |
About the ZAVC11 data
Daily bars. 615 sessions from Apr 10, 2024 to Nov 12, 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 Nov 12, 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 10, 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/b3%3AZAVC11/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.
- ZAGH11 Zagros Multiestrategia Fundo De Investimento Imobiliario
- ZAVI11 Zavit Real Estate Fund Fundo De Investimento Imobiliario
- ZIFI11 Zion Capital Fundo De Investimento Imobiliario-Fii
Common questions
ZAVC11 share price history
