Fundo de Investimento Imobiliario - FII Edificio Galeria (BVMF:EDGA11)
Brazil · Delayed Price · Currency is BRL 14.96
+0.30 (2.05%)
At close: Aug 1, 2025, 4:55 PM GMT-3
BVMF:EDGA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 15.00 | 15.00 | 14.65 | 14.70 | - | -1.74% | 398 |
| Aug 1, 2025 | 14.81 | 15.17 | 14.81 | 14.96 | - | 2.05% | 267 |
| Jul 31, 2025 | 15.30 | 15.40 | 14.16 | 14.66 | - | -4.25% | 39,664 |
| Jul 30, 2025 | 15.30 | 15.31 | 15.05 | 15.31 | - | 2.00% | 2,428 |
| Jul 29, 2025 | 15.66 | 15.70 | 15.01 | 15.01 | - | -3.16% | 2,161 |
| Jul 28, 2025 | 15.91 | 16.09 | 15.50 | 15.50 | - | -1.02% | 3,781 |
| Jul 25, 2025 | 15.81 | 15.92 | 15.64 | 15.66 | - | -1.69% | 1,475 |
| Jul 24, 2025 | 15.67 | 15.96 | 15.67 | 15.93 | - | 1.85% | 482 |
| Jul 23, 2025 | 16.50 | 16.50 | 15.61 | 15.64 | - | -4.69% | 5,409 |
| Jul 22, 2025 | 16.50 | 16.50 | 16.23 | 16.41 | - | -0.55% | 1,107 |
| Jul 21, 2025 | 16.49 | 16.50 | 16.41 | 16.50 | - | 0.61% | 23 |
| Jul 18, 2025 | 16.30 | 16.42 | 16.30 | 16.40 | - | 0.61% | 101 |
| Jul 17, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | - | -1.21% | 922 |
| Jul 16, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | - | 0.30% | 432 |
| Jul 15, 2025 | 16.50 | 16.50 | 16.45 | 16.45 | - | -0.30% | 113 |
| Jul 14, 2025 | 16.50 | 16.50 | 16.43 | 16.50 | - | 0.06% | 530 |
| Jul 11, 2025 | 16.50 | 16.50 | 16.40 | 16.49 | - | -0.06% | 1,788 |
| Jul 10, 2025 | 16.49 | 16.50 | 16.49 | 16.50 | - | 0.61% | 62 |
| Jul 9, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | - | -0.61% | 191 |
| Jul 8, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | - | - | 116 |
| Jul 7, 2025 | 16.66 | 16.96 | 16.45 | 16.50 | - | -0.18% | 326 |
| Jul 4, 2025 | 16.91 | 16.99 | 16.38 | 16.53 | - | -0.48% | 1,003 |
| Jul 3, 2025 | 16.71 | 16.71 | 16.50 | 16.61 | - | -0.54% | 313 |
| Jul 2, 2025 | 16.70 | 16.71 | 16.70 | 16.70 | - | 1.15% | 15 |
| Jul 1, 2025 | 16.50 | 17.44 | 16.50 | 16.51 | - | 0.06% | 335 |
| Jun 30, 2025 | 16.54 | 16.99 | 16.50 | 16.50 | - | -0.24% | 504 |
| Jun 27, 2025 | 16.57 | 16.57 | 16.30 | 16.54 | - | 0.85% | 52 |
| Jun 26, 2025 | 16.63 | 16.63 | 16.30 | 16.40 | - | -1.20% | 472 |
| Jun 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 1.84% | 1 |
| Jun 24, 2025 | 16.31 | 17.00 | 16.30 | 16.30 | - | -0.61% | 195 |
| Jun 23, 2025 | 16.81 | 17.00 | 16.40 | 16.40 | - | -2.44% | 1,063 |
| Jun 20, 2025 | 16.98 | 16.99 | 16.71 | 16.81 | - | -0.94% | 88 |
| Jun 18, 2025 | 16.73 | 16.98 | 16.63 | 16.97 | - | 2.35% | 1,657 |
| Jun 17, 2025 | 16.96 | 16.96 | 16.56 | 16.58 | - | -0.78% | 72 |
| Jun 16, 2025 | 16.22 | 17.32 | 16.22 | 16.71 | - | 3.02% | 106 |
| Jun 13, 2025 | 16.51 | 16.79 | 16.22 | 16.22 | - | -1.70% | 481 |
| Jun 12, 2025 | 17.24 | 17.24 | 16.50 | 16.50 | - | -1.79% | 556 |
| Jun 11, 2025 | 17.33 | 17.33 | 16.80 | 16.80 | - | -2.61% | 1,706 |
| Jun 10, 2025 | 17.24 | 17.33 | 17.24 | 17.25 | - | -0.35% | 714 |
| Jun 9, 2025 | 17.38 | 17.78 | 17.31 | 17.31 | - | 0.64% | 187 |
| Jun 6, 2025 | 17.40 | 17.58 | 17.20 | 17.20 | - | -0.12% | 235 |
| Jun 5, 2025 | 17.45 | 17.61 | 17.20 | 17.22 | - | 0.17% | 1,579 |
| Jun 4, 2025 | 17.67 | 17.67 | 17.06 | 17.19 | - | -1.72% | 80 |
| Jun 3, 2025 | 17.22 | 17.49 | 17.10 | 17.49 | - | 1.57% | 346 |
| Jun 2, 2025 | 17.05 | 17.93 | 17.05 | 17.22 | - | 0.47% | 227 |
| May 30, 2025 | 16.90 | 18.10 | 16.90 | 17.14 | - | 0.12% | 265 |
| May 29, 2025 | 17.17 | 17.17 | 17.00 | 17.12 | - | 0.71% | 109 |
| May 28, 2025 | 17.28 | 17.28 | 16.91 | 17.00 | - | -0.70% | 645 |
| May 27, 2025 | 17.05 | 17.30 | 17.02 | 17.12 | - | 0.59% | 176 |
| May 26, 2025 | 17.12 | 17.30 | 16.99 | 17.02 | - | -0.47% | 77 |