B3 · ZAVI11 · stock
Zavit Real Estate Fund Fundo De Investimento Imobiliario (ZAVI11) stock price history
Every B3 trading session of Zavit Real Estate Fund Fundo De Investimento Imobiliario from Oct 31, 2022 to Nov 12, 2026: 976 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.
ZAVI11 adjusted close, 2022 to 2026
- R$10.06
- All time high, 2026
- R$10.49
- 52 week high, R$8.02 low
- 976
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ZAVI11 key facts
- Zavit Real Estate Fund Fundo De Investimento Imobiliario (ZAVI11) closed at R$9.45 on Nov 12, 2026 on B3.
- ZAVI11's all time high close is R$10.06, set on Oct 9, 2026; its all time low close is R$6.06 on Dec 19, 2024.
- ZAVI11's 52 week range is R$8.02 to R$10.49.
- ZAVI11 returned +10.9% over the year to Nov 12, 2026.
- Since Oct 31, 2022 ZAVI11 returned +20%, +4.7% a year compounded.
- ZAVI11's deepest drawdown was -37.2% from Feb 6, 2024 to Dec 19, 2024.
- DataCedar holds 976 daily sessions of ZAVI11 history from Oct 31, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZAVI11 price chart, 2022 to 2026
ZAVI11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -1.9% |
| 6 months | +3.6% |
| Year to date | +2.2% |
| 1 year | +10.9% |
| 3 years | +10.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 31, 2022 | +20.4% |
| Compound annual growth, 4.0 years | +4.7% |
ZAVI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$10.06 on Oct 9, 2026
- All time low close
- R$6.06 on Dec 19, 2024
- 52 week high
- R$10.49 on Oct 9, 2026
- 52 week low
- R$8.02 on Nov 12, 2025
- Deepest drawdown
- -37.2% from Feb 6, 2024 to Dec 19, 2024, recovered Dec 16, 2025
- Best single session
- +17.8% on Aug 1, 2024
- Worst single session
- -10.8% on Nov 7, 2022
- Volatility, 1 year annualised
- 25.5%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2025, +47%
- Worst calendar year
- 2024, -26%
ZAVI11 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. 2022 starts on Oct 31, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.28 | R$10.49 | R$8.56 | R$9.45 | +2.2% | 1.2M | 212 |
| 2025 | R$6.45 | R$9.87 | R$6.29 | R$9.25 | +46.7% | 4.2M | 247 |
| 2024 | R$8.77 | R$9.68 | R$6.05 | R$6.30 | -26.4% | 8.1M | 250 |
| 2023 | R$8.07 | R$8.89 | R$6.96 | R$8.57 | +7.2% | 4.3M | 226 |
| 2022 | R$7.85 | R$8.36 | R$6.96 | R$7.99 | n/a | 31.8K | 41 |
ZAVI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$9.45 | +4.0% |
| October 2026 | R$9.09 | -5.6% |
| September 2026 | R$9.63 | +0.3% |
| August 2026 | R$9.60 | +0.6% |
| July 2026 | R$9.54 | +2.5% |
| June 2026 | R$9.31 | 0.0% |
| May 2026 | R$9.31 | +2.0% |
| April 2026 | R$9.13 | -1.1% |
| March 2026 | R$9.23 | +2.7% |
| February 2026 | R$8.99 | -6.0% |
| January 2026 | R$9.57 | +3.4% |
| December 2025 | R$9.25 | +9.5% |
About the ZAVI11 data
Daily bars. 976 sessions from Oct 31, 2022 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 Oct 31, 2022, 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%3AZAVI11/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
- ZAVC11 Zavit Credito Imobiliario - Fundo De Investimento Imobiliario
- ZIFI11 Zion Capital Fundo De Investimento Imobiliario-Fii
Common questions
ZAVI11 share price history
