Fundo de Investimento Imobiliario - FII Edificio Galeria (BVMF:EDGA11)
Brazil · Delayed Price · Currency is BRL 14.78
+0.73 (5.20%)
At close: Sep 17, 2025
BVMF:EDGA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.05 | 14.78 | 14.05 | 14.78 | - | 5.20% | 639 |
| Sep 16, 2025 | 14.15 | 14.59 | 14.05 | 14.05 | - | -0.71% | 178 |
| Sep 15, 2025 | 14.30 | 14.30 | 14.02 | 14.15 | - | -1.53% | 1,134 |
| Sep 12, 2025 | 14.23 | 14.37 | 14.20 | 14.37 | - | 0.98% | 335 |
| Sep 11, 2025 | 14.53 | 14.53 | 14.23 | 14.23 | - | -0.97% | 70 |
| Sep 10, 2025 | 14.54 | 14.54 | 14.33 | 14.37 | - | -1.24% | 28 |
| Sep 9, 2025 | 14.16 | 14.55 | 14.15 | 14.55 | - | 2.75% | 2,323 |
| Sep 8, 2025 | 14.49 | 14.52 | 14.15 | 14.16 | - | -2.28% | 902 |
| Sep 5, 2025 | 14.04 | 14.54 | 14.04 | 14.49 | - | 1.33% | 309 |
| Sep 4, 2025 | 14.71 | 14.71 | 14.17 | 14.30 | - | 0.92% | 378 |
| Sep 3, 2025 | 14.55 | 14.55 | 13.99 | 14.17 | - | -2.61% | 3,046 |
| Sep 2, 2025 | 14.79 | 14.79 | 14.31 | 14.55 | - | -2.15% | 1,406 |
| Sep 1, 2025 | 14.82 | 15.05 | 14.53 | 14.87 | - | 0.34% | 326 |
| Aug 29, 2025 | 14.80 | 15.20 | 14.79 | 14.82 | - | -0.74% | 481 |
| Aug 28, 2025 | 15.89 | 15.89 | 14.55 | 14.93 | - | -6.04% | 649 |
| Aug 27, 2025 | 14.55 | 15.89 | 14.55 | 15.89 | - | 9.21% | 1,547 |
| Aug 26, 2025 | 14.55 | 14.69 | 14.55 | 14.55 | - | - | 2,708 |
| Aug 25, 2025 | 14.70 | 14.70 | 14.55 | 14.55 | - | -1.02% | 1,316 |
| Aug 22, 2025 | 14.67 | 14.80 | 14.66 | 14.70 | - | 0.14% | 274 |
| Aug 21, 2025 | 14.80 | 14.80 | 14.68 | 14.68 | - | -0.81% | 98 |
| Aug 20, 2025 | 14.72 | 14.80 | 14.68 | 14.80 | - | 0.82% | 130 |
| Aug 19, 2025 | 14.73 | 14.88 | 14.68 | 14.68 | - | -0.34% | 149 |
| Aug 18, 2025 | 14.91 | 14.91 | 14.73 | 14.73 | - | -1.21% | 288 |
| Aug 15, 2025 | 14.95 | 14.95 | 14.69 | 14.91 | - | 0.27% | 760 |
| Aug 14, 2025 | 14.80 | 14.95 | 14.72 | 14.87 | - | -0.87% | 166 |
| Aug 13, 2025 | 14.71 | 15.00 | 14.71 | 15.00 | - | 1.35% | 65 |
| Aug 12, 2025 | 14.79 | 15.25 | 14.79 | 14.80 | - | 0.07% | 271 |
| Aug 11, 2025 | 15.15 | 15.23 | 14.72 | 14.79 | - | -1.40% | 871 |
| Aug 8, 2025 | 15.24 | 15.24 | 14.71 | 15.00 | - | -1.51% | 228 |
| Aug 7, 2025 | 14.86 | 15.23 | 14.71 | 15.23 | - | 3.54% | 220 |
| Aug 6, 2025 | 15.38 | 15.38 | 14.71 | 14.71 | - | -4.42% | 219 |
| Aug 5, 2025 | 15.00 | 15.47 | 14.61 | 15.39 | - | 4.69% | 510 |
| 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 |