Fundo de Investimento Imobiliario - FII Edificio Galeria (BVMF:EDGA11)
Brazil · Delayed Price · Currency is BRL 14.62
+0.01 (0.07%)
Last updated: Oct 6, 2025, 10:44 AM GMT-3
BVMF:EDGA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.09 | 15.10 | 14.77 | 15.10 | 15.10 | - | 12 |
| Oct 9, 2025 | 14.75 | 15.10 | 14.75 | 15.10 | 15.10 | 2.30% | 4,073 |
| Oct 8, 2025 | 14.63 | 15.05 | 14.61 | 14.76 | 14.76 | 0.89% | 657 |
| Oct 7, 2025 | 15.06 | 15.06 | 14.63 | 14.63 | 14.63 | -3.05% | 43 |
| Oct 6, 2025 | 14.62 | 15.09 | 14.62 | 15.09 | 15.09 | 3.29% | 210 |
| Oct 3, 2025 | 14.61 | 14.68 | 14.61 | 14.61 | 14.61 | 1.46% | 618 |
| Oct 2, 2025 | 14.58 | 14.64 | 14.40 | 14.40 | 14.40 | -1.23% | 194 |
| Oct 1, 2025 | 14.58 | 15.10 | 14.58 | 14.58 | 14.58 | -0.82% | 2,261 |
| Sep 30, 2025 | 14.83 | 14.85 | 14.57 | 14.70 | 14.70 | -1.01% | 1,217 |
| Sep 29, 2025 | 14.71 | 14.85 | 14.53 | 14.85 | 14.85 | 0.81% | 113 |
| Sep 26, 2025 | 15.59 | 15.59 | 14.41 | 14.73 | 14.73 | -2.64% | 1,096 |
| Sep 25, 2025 | 15.59 | 15.59 | 15.13 | 15.13 | 15.13 | -2.95% | 279 |
| Sep 24, 2025 | 15.26 | 15.67 | 15.13 | 15.59 | 15.59 | -0.70% | 756 |
| Sep 23, 2025 | 14.99 | 15.81 | 14.33 | 15.70 | 15.70 | 6.80% | 3,833 |
| Sep 22, 2025 | 14.09 | 15.49 | 14.09 | 14.70 | 14.70 | -2.00% | 41 |
| Sep 19, 2025 | 14.80 | 15.00 | 14.58 | 15.00 | 15.00 | 1.35% | 120 |
| Sep 18, 2025 | 14.77 | 14.87 | 14.25 | 14.80 | 14.80 | 0.14% | 736 |
| Sep 17, 2025 | 14.05 | 14.78 | 14.05 | 14.78 | 14.78 | 5.20% | 639 |
| Sep 16, 2025 | 14.15 | 14.59 | 14.05 | 14.05 | 14.05 | -0.71% | 178 |
| Sep 15, 2025 | 14.30 | 14.30 | 14.02 | 14.15 | 14.15 | -1.53% | 1,134 |
| Sep 12, 2025 | 14.23 | 14.37 | 14.20 | 14.37 | 14.37 | 0.98% | 335 |
| Sep 11, 2025 | 14.53 | 14.53 | 14.23 | 14.23 | 14.23 | -0.97% | 70 |
| Sep 10, 2025 | 14.54 | 14.54 | 14.33 | 14.37 | 14.37 | -1.24% | 28 |
| Sep 9, 2025 | 14.16 | 14.55 | 14.15 | 14.55 | 14.55 | 2.75% | 2,323 |
| Sep 8, 2025 | 14.49 | 14.52 | 14.15 | 14.16 | 14.16 | -2.28% | 902 |
| Sep 5, 2025 | 14.04 | 14.54 | 14.04 | 14.49 | 14.49 | 1.33% | 309 |
| Sep 4, 2025 | 14.71 | 14.71 | 14.17 | 14.30 | 14.30 | 0.92% | 378 |
| Sep 3, 2025 | 14.55 | 14.55 | 13.99 | 14.17 | 14.17 | -2.61% | 3,046 |
| Sep 2, 2025 | 14.79 | 14.79 | 14.31 | 14.55 | 14.55 | -2.15% | 1,406 |
| Sep 1, 2025 | 14.82 | 15.05 | 14.53 | 14.87 | 14.87 | 0.34% | 326 |
| Aug 29, 2025 | 14.80 | 15.20 | 14.79 | 14.82 | 14.82 | -0.74% | 481 |
| Aug 28, 2025 | 15.89 | 15.89 | 14.55 | 14.93 | 14.93 | -6.04% | 649 |
| Aug 27, 2025 | 14.55 | 15.89 | 14.55 | 15.89 | 15.89 | 9.21% | 1,547 |
| Aug 26, 2025 | 14.55 | 14.69 | 14.55 | 14.55 | 14.55 | - | 2,708 |
| Aug 25, 2025 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | -1.02% | 1,316 |
| Aug 22, 2025 | 14.67 | 14.80 | 14.66 | 14.70 | 14.70 | 0.14% | 274 |
| Aug 21, 2025 | 14.80 | 14.80 | 14.68 | 14.68 | 14.68 | -0.81% | 98 |
| Aug 20, 2025 | 14.72 | 14.80 | 14.68 | 14.80 | 14.80 | 0.82% | 130 |
| Aug 19, 2025 | 14.73 | 14.88 | 14.68 | 14.68 | 14.68 | -0.34% | 149 |
| Aug 18, 2025 | 14.91 | 14.91 | 14.73 | 14.73 | 14.73 | -1.21% | 288 |
| Aug 15, 2025 | 14.95 | 14.95 | 14.69 | 14.91 | 14.91 | 0.27% | 760 |
| Aug 14, 2025 | 14.80 | 14.95 | 14.72 | 14.87 | 14.87 | -0.87% | 166 |
| Aug 13, 2025 | 14.71 | 15.00 | 14.71 | 15.00 | 15.00 | 1.35% | 65 |
| Aug 12, 2025 | 14.79 | 15.25 | 14.79 | 14.80 | 14.80 | 0.07% | 271 |
| Aug 11, 2025 | 15.15 | 15.23 | 14.72 | 14.79 | 14.79 | -1.40% | 871 |
| Aug 8, 2025 | 15.24 | 15.24 | 14.71 | 15.00 | 15.00 | -1.51% | 228 |
| Aug 7, 2025 | 14.86 | 15.23 | 14.71 | 15.23 | 15.23 | 3.54% | 220 |
| Aug 6, 2025 | 15.38 | 15.38 | 14.71 | 14.71 | 14.71 | -4.42% | 219 |
| Aug 5, 2025 | 15.00 | 15.47 | 14.61 | 15.39 | 15.39 | 4.69% | 510 |
| Aug 4, 2025 | 15.00 | 15.00 | 14.65 | 14.70 | 14.70 | -1.74% | 398 |