Fundo de Investimento Imobiliario - FII Edificio Galeria (BVMF:EDGA11)
Brazil · Delayed Price · Currency is BRL 13.67
+0.13 (0.96%)
At close: Dec 26, 2025
BVMF:EDGA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 13.50 | 13.74 | 13.50 | 13.67 | 13.67 | 0.96% | 35 |
| Dec 23, 2025 | 13.59 | 13.98 | 13.50 | 13.54 | 13.54 | -0.29% | 2,001 |
| Dec 22, 2025 | 13.76 | 14.00 | 13.58 | 13.58 | 13.58 | -1.38% | 1,279 |
| Dec 19, 2025 | 13.79 | 14.10 | 13.70 | 13.77 | 13.77 | -1.50% | 217 |
| Dec 18, 2025 | 13.70 | 14.28 | 13.70 | 13.98 | 13.98 | 1.01% | 63 |
| Dec 17, 2025 | 13.99 | 13.99 | 13.82 | 13.84 | 13.84 | -1.14% | 13 |
| Dec 16, 2025 | 13.89 | 14.00 | 13.80 | 14.00 | 14.00 | 0.79% | 463 |
| Dec 15, 2025 | 13.77 | 13.91 | 13.53 | 13.89 | 13.89 | 0.58% | 1,375 |
| Dec 12, 2025 | 13.81 | 14.15 | 13.76 | 13.81 | 13.81 | -1.36% | 248 |
| Dec 11, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 561 |
| Dec 10, 2025 | 13.60 | 13.99 | 13.60 | 13.80 | 13.80 | 0.29% | 942 |
| Dec 9, 2025 | 13.89 | 13.89 | 13.76 | 13.76 | 13.76 | 1.03% | 33 |
| Dec 8, 2025 | 13.85 | 14.00 | 13.62 | 13.62 | 13.62 | -2.71% | 2,250 |
| Dec 5, 2025 | 13.82 | 14.42 | 13.58 | 14.00 | 14.00 | 0.86% | 2,356 |
| Dec 4, 2025 | 14.03 | 14.03 | 13.62 | 13.88 | 13.88 | 2.36% | 494 |
| Dec 3, 2025 | 13.50 | 14.07 | 13.50 | 13.56 | 13.56 | -0.22% | 961 |
| Dec 2, 2025 | 13.77 | 14.03 | 13.50 | 13.59 | 13.59 | 0.67% | 5,361 |
| Dec 1, 2025 | 14.94 | 14.97 | 13.50 | 13.50 | 13.50 | -7.60% | 11,983 |
| Nov 28, 2025 | 14.98 | 14.99 | 14.59 | 14.61 | 14.61 | 0.14% | 198 |
| Nov 27, 2025 | 14.50 | 14.59 | 14.38 | 14.59 | 14.59 | 0.62% | 1,809 |
| Nov 26, 2025 | 14.59 | 14.60 | 14.49 | 14.50 | 14.50 | 0.35% | 1,121 |
| Nov 25, 2025 | 14.56 | 14.60 | 14.02 | 14.45 | 14.45 | -0.34% | 4,114 |
| Nov 24, 2025 | 14.40 | 14.64 | 14.39 | 14.50 | 14.50 | -0.82% | 515 |
| Nov 21, 2025 | 14.33 | 14.65 | 14.21 | 14.62 | 14.60 | 2.96% | 392 |
| Nov 19, 2025 | 14.27 | 14.50 | 14.19 | 14.20 | 14.18 | 0.57% | 330 |
| Nov 18, 2025 | 14.03 | 14.44 | 14.03 | 14.12 | 14.10 | 0.50% | 21 |
| Nov 17, 2025 | 14.46 | 14.68 | 14.02 | 14.05 | 14.03 | -2.70% | 838 |
| Nov 14, 2025 | 14.70 | 14.70 | 14.39 | 14.44 | 14.42 | 1.48% | 67 |
| Nov 13, 2025 | 14.05 | 14.61 | 13.90 | 14.23 | 14.21 | 1.28% | 682 |
| Nov 12, 2025 | 13.70 | 14.70 | 13.70 | 14.05 | 14.03 | 2.55% | 6,200 |
| Nov 11, 2025 | 14.82 | 14.88 | 13.70 | 13.70 | 13.68 | -7.99% | 32,359 |
| Nov 10, 2025 | 15.00 | 15.00 | 14.82 | 14.89 | 14.87 | -0.73% | 262 |
| Nov 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.98 | - | 11 |
| Nov 6, 2025 | 14.96 | 15.37 | 14.94 | 15.00 | 14.98 | 1.21% | 829 |
| Nov 5, 2025 | 14.96 | 14.96 | 14.82 | 14.82 | 14.80 | -0.54% | 605 |
| Nov 4, 2025 | 14.92 | 14.96 | 14.90 | 14.90 | 14.88 | -0.13% | 328 |
| Nov 3, 2025 | 14.92 | 15.01 | 14.92 | 14.92 | 14.90 | - | 140 |
| Oct 31, 2025 | 15.13 | 15.13 | 14.92 | 14.92 | 14.90 | -1.06% | 192 |
| Oct 30, 2025 | 15.19 | 15.19 | 15.08 | 15.08 | 15.06 | -3.27% | 78 |
| Oct 29, 2025 | 15.84 | 15.84 | 15.48 | 15.59 | 15.56 | -1.64% | 149 |
| Oct 28, 2025 | 14.90 | 15.97 | 14.90 | 15.85 | 15.82 | 6.38% | 12,146 |
| Oct 27, 2025 | 15.00 | 15.00 | 14.85 | 14.90 | 14.88 | 0.13% | 14 |
| Oct 24, 2025 | 14.87 | 14.88 | 14.87 | 14.88 | 14.86 | -1.20% | 139 |
| Oct 23, 2025 | 15.64 | 15.70 | 15.01 | 15.06 | 15.04 | -1.25% | 703 |
| Oct 22, 2025 | 14.83 | 15.63 | 14.82 | 15.25 | 15.23 | 3.95% | 2,952 |
| Oct 21, 2025 | 14.81 | 15.24 | 14.67 | 14.67 | 14.65 | -0.88% | 10,436 |
| Oct 20, 2025 | 15.15 | 15.40 | 14.75 | 14.80 | 14.78 | -1.33% | 113 |
| Oct 17, 2025 | 14.66 | 15.62 | 14.66 | 15.00 | 14.98 | 2.53% | 2,129 |
| Oct 16, 2025 | 14.73 | 14.75 | 14.61 | 14.63 | 14.61 | -0.81% | 606 |
| Oct 15, 2025 | 15.00 | 15.00 | 14.75 | 14.75 | 14.73 | -0.74% | 774 |