B3 · ZIFI11 · stock
Zion Capital Fundo De Investimento Imobiliario-Fii (ZIFI11) stock price history
Every B3 trading session of Zion Capital Fundo De Investimento Imobiliario-Fii from Jan 30, 2024 to Nov 11, 2026: 691 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZIFI11 adjusted close, 2024 to 2026
- R$980.00
- All time high, 2024
- R$999.99
- 52 week high, R$500.00 low
- 691
- Daily sessions since 2024
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ZIFI11 key facts
- Zion Capital Fundo De Investimento Imobiliario-Fii (ZIFI11) closed at R$749.99 on Nov 11, 2026 on B3.
- ZIFI11's all time high close is R$980.00, set on Feb 14, 2024; its all time low close is R$470.00 on Oct 8, 2025.
- ZIFI11's 52 week range is R$500.00 to R$999.99.
- ZIFI11 returned +44.2% over the year to Nov 11, 2026.
- Since Jan 30, 2024 ZIFI11 returned -9%, -3.4% a year compounded.
- ZIFI11's deepest drawdown was -52.0% from Feb 14, 2024 to Oct 8, 2025.
- DataCedar holds 691 daily sessions of ZIFI11 history from Jan 30, 2024, adjusted for splits and dividends, served by the API under a key.
ZIFI11 price chart, 2024 to 2026
ZIFI11 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | -16.7% |
| Year to date | -16.7% |
| 1 year | +44.2% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 30, 2024 | -9.1% |
| Compound annual growth, 2.8 years | -3.4% |
ZIFI11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$980.00 on Feb 14, 2024
- All time low close
- R$470.00 on Oct 8, 2025
- 52 week high
- R$999.99 on Jan 22, 2026
- 52 week low
- R$500.00 on Jun 23, 2026
- Deepest drawdown
- -52.0% from Feb 14, 2024 to Oct 8, 2025, not yet recovered
- Best single session
- +79.7% on Jun 23, 2026
- Worst single session
- -44.4% on Jun 22, 2026
- Volatility, 1 year annualised
- 93.7%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2025, +42%
- Worst calendar year
- 2025, +42%
ZIFI11 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 Jan 30, 2024; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$900.00 | R$999.99 | R$500.00 | R$749.99 | -16.7% | 78 | 210 |
| 2025 | R$617.21 | R$900.00 | R$470.00 | R$900.00 | +41.7% | 2.1K | 250 |
| 2024 | R$825.00 | R$980.00 | R$550.00 | R$634.99 | n/a | 1.6K | 231 |
ZIFI11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$749.99 | 0.0% |
| October 2026 | R$749.99 | 0.0% |
| September 2026 | R$749.99 | 0.0% |
| August 2026 | R$749.99 | +4.2% |
| July 2026 | R$720.00 | -20.0% |
| June 2026 | R$899.85 | -0.0% |
| May 2026 | R$899.99 | 0.0% |
| April 2026 | R$899.99 | -0.0% |
| March 2026 | R$900.00 | 0.0% |
| February 2026 | R$900.00 | 0.0% |
| January 2026 | R$900.00 | 0.0% |
| December 2025 | R$900.00 | +28.6% |
About the ZIFI11 data
Daily bars. 691 sessions from Jan 30, 2024 to Nov 11, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Jan 30, 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%3AZIFI11/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
- ZAVI11 Zavit Real Estate Fund Fundo De Investimento Imobiliario
Common questions
ZIFI11 share price history
