Fundo de Investimento Imobiliário Edifício Ourinvest (BVMF:EDFO11)
Brazil · Delayed Price · Currency is BRL 135.00
+6.71 (5.23%)
At close: Dec 5, 2025
BVMF:EDFO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.00 | 135.00 | 129.00 | 135.00 | 135.00 | 5.23% | 59 |
| Dec 1, 2025 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | -3.54% | 5 |
| Nov 28, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 132.11 | -1.48% | 44 |
| Nov 14, 2025 | 130.31 | 135.00 | 129.06 | 135.00 | 134.10 | - | 304 |
| Nov 11, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.10 | - | 128 |
| Nov 10, 2025 | 134.99 | 135.00 | 134.99 | 135.00 | 134.10 | 3.05% | 269 |
| Nov 7, 2025 | 130.00 | 134.99 | 130.00 | 131.00 | 130.13 | 0.77% | 24 |
| Nov 6, 2025 | 121.04 | 135.00 | 121.04 | 130.00 | 129.13 | 7.40% | 710 |
| Nov 5, 2025 | 123.01 | 123.24 | 121.01 | 121.04 | 120.23 | -7.01% | 107 |
| Oct 31, 2025 | 130.17 | 130.17 | 130.16 | 130.17 | 128.36 | -2.47% | 23 |
| Oct 30, 2025 | 127.83 | 133.48 | 127.83 | 133.47 | 131.61 | -4.66% | 9 |
| Oct 29, 2025 | 139.97 | 139.99 | 139.97 | 139.99 | 138.04 | 6.81% | 4 |
| Oct 28, 2025 | 129.50 | 139.98 | 129.50 | 131.06 | 129.24 | 0.82% | 294 |
| Oct 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | -0.79% | 1 |
| Oct 21, 2025 | 129.99 | 131.04 | 129.99 | 131.04 | 129.22 | 0.80% | 2 |
| Oct 17, 2025 | 125.99 | 130.00 | 125.98 | 130.00 | 128.19 | 6.56% | 827 |
| Oct 14, 2025 | 121.99 | 122.00 | 115.05 | 122.00 | 120.30 | 1.67% | 3,644 |
| Oct 13, 2025 | 119.98 | 120.00 | 119.98 | 120.00 | 118.33 | 4.09% | 173 |
| Oct 10, 2025 | 115.29 | 115.29 | 115.29 | 115.29 | 113.69 | -3.92% | 9 |
| Oct 9, 2025 | 119.98 | 120.00 | 119.98 | 120.00 | 118.33 | 4.35% | 911 |
| Oct 7, 2025 | 111.01 | 115.02 | 111.01 | 115.00 | 113.40 | -10.81% | 1,652 |
| Oct 6, 2025 | 109.00 | 128.94 | 109.00 | 128.94 | 127.15 | 21.63% | 3,363 |
| Oct 3, 2025 | 108.01 | 108.01 | 106.01 | 106.01 | 104.54 | -0.93% | 94 |
| Oct 2, 2025 | 110.01 | 110.01 | 107.01 | 107.01 | 105.52 | -3.59% | 102 |
| Oct 1, 2025 | 111.00 | 114.99 | 111.00 | 111.00 | 109.46 | -3.48% | 79 |
| Sep 30, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 112.40 | 0.88% | 122 |
| Sep 29, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 111.43 | -1.72% | 274 |
| Sep 26, 2025 | 117.99 | 118.00 | 115.99 | 116.00 | 113.38 | -1.69% | 636 |
| Sep 25, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 115.34 | - | 561 |
| Sep 24, 2025 | 116.09 | 118.00 | 115.99 | 118.00 | 115.34 | 2.65% | 1,221 |
| Sep 23, 2025 | 119.00 | 119.00 | 114.95 | 114.95 | 112.36 | -4.99% | 400 |
| Sep 22, 2025 | 119.00 | 120.99 | 119.00 | 120.99 | 118.26 | 1.59% | 8 |
| Sep 19, 2025 | 120.00 | 120.00 | 119.00 | 119.10 | 116.41 | 0.93% | 31 |
| Sep 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 115.34 | 0.85% | 1 |
| Sep 16, 2025 | 117.01 | 117.01 | 117.01 | 117.01 | 114.37 | 0.84% | 18 |
| Sep 15, 2025 | 118.00 | 118.00 | 116.02 | 116.04 | 113.42 | -11.34% | 49 |
| Sep 12, 2025 | 121.98 | 130.88 | 120.99 | 130.88 | 127.93 | -0.11% | 4 |
| Sep 11, 2025 | 131.02 | 131.02 | 131.02 | 131.02 | 128.06 | 13.80% | 1 |
| Sep 10, 2025 | 117.00 | 125.00 | 115.13 | 115.13 | 112.53 | -4.05% | 38 |
| Sep 9, 2025 | 116.01 | 119.99 | 116.01 | 119.99 | 117.28 | -4.75% | 5 |
| Sep 8, 2025 | 115.10 | 125.98 | 115.10 | 125.98 | 123.14 | 4.98% | 6 |
| Sep 5, 2025 | 115.03 | 120.00 | 115.03 | 120.00 | 117.29 | -7.69% | 26 |
| Sep 4, 2025 | 129.99 | 129.99 | 129.99 | 129.99 | 127.06 | -0.79% | 1 |
| Sep 2, 2025 | 131.02 | 131.02 | 131.02 | 131.02 | 128.06 | -2.14% | 3 |
| Aug 29, 2025 | 118.03 | 133.89 | 118.02 | 133.89 | 130.19 | -0.61% | 3 |
| Aug 28, 2025 | 134.71 | 134.71 | 134.71 | 134.71 | 130.98 | 7.79% | 1 |
| Aug 26, 2025 | 119.01 | 124.97 | 116.00 | 124.97 | 121.51 | -4.80% | 561 |
| Aug 25, 2025 | 136.83 | 136.83 | 131.27 | 131.27 | 127.64 | 10.31% | 6 |
| Aug 22, 2025 | 120.00 | 121.99 | 119.00 | 119.00 | 115.71 | -4.79% | 21 |
| Aug 21, 2025 | 120.00 | 124.99 | 119.99 | 124.99 | 121.53 | 5.92% | 163 |