Fundo de Investimento Imobiliario - FII Edificio Galeria (BVMF:EDGA11)
Brazil · Delayed Price · Currency is BRL 13.00
-0.02 (-0.15%)
Last updated: Oct 8, 2026, 4:48 PM GMT-3
BVMF:EDGA11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.00 | 13.15 | 13.00 | 13.00 | 13.00 | -0.15% | 1,246 |
| Oct 7, 2026 | 12.81 | 13.02 | 12.81 | 13.02 | 13.02 | 1.72% | 4,146 |
| Oct 6, 2026 | 13.84 | 13.84 | 12.80 | 12.80 | 12.80 | -7.51% | 7,486 |
| Oct 5, 2026 | 13.03 | 13.84 | 12.72 | 13.84 | 13.84 | 6.46% | 1,625 |
| Oct 2, 2026 | 12.80 | 13.97 | 12.80 | 13.00 | 13.00 | - | 2,487 |
| Oct 1, 2026 | 13.49 | 13.49 | 12.68 | 13.00 | 13.00 | - | 5,343 |
| Sep 30, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -0.08% | 3,101 |
| Sep 29, 2026 | 13.12 | 13.49 | 12.80 | 13.01 | 13.01 | -0.69% | 42 |
| Sep 28, 2026 | 13.08 | 13.11 | 13.00 | 13.10 | 13.10 | - | 3,351 |
| Sep 25, 2026 | 13.09 | 13.10 | 13.00 | 13.10 | 13.10 | - | 5,632 |
| Sep 24, 2026 | 13.10 | 13.10 | 12.62 | 13.10 | 13.10 | 2.00% | 1,044 |
| Sep 23, 2026 | 13.10 | 13.10 | 12.93 | 12.93 | 12.84 | -0.92% | 942 |
| Sep 22, 2026 | 13.10 | 13.10 | 13.00 | 13.05 | 12.96 | -0.38% | 1,426 |
| Sep 21, 2026 | 13.23 | 13.23 | 13.09 | 13.10 | 13.01 | 0.08% | 1,105 |
| Sep 18, 2026 | 13.58 | 13.58 | 13.09 | 13.09 | 13.00 | 0.23% | 87 |
| Sep 17, 2026 | 13.50 | 13.63 | 13.05 | 13.06 | 12.97 | - | 178 |
| Sep 16, 2026 | 12.94 | 14.02 | 12.94 | 13.06 | 12.97 | -4.60% | 428 |
| Sep 15, 2026 | 13.09 | 14.01 | 12.99 | 13.69 | 13.60 | 8.65% | 1,957 |
| Sep 14, 2026 | 12.79 | 13.16 | 12.50 | 12.60 | 12.52 | -0.40% | 603 |
| Sep 11, 2026 | 13.20 | 13.55 | 12.65 | 12.65 | 12.57 | -5.67% | 3,918 |
| Sep 10, 2026 | 12.87 | 13.41 | 12.85 | 13.41 | 13.32 | 2.29% | 2,026 |
| Sep 9, 2026 | 13.20 | 13.35 | 12.76 | 13.11 | 13.02 | -2.24% | 6,650 |
| Sep 8, 2026 | 13.06 | 13.41 | 12.70 | 13.41 | 13.32 | 3.15% | 2,786 |
| Sep 4, 2026 | 13.10 | 13.23 | 13.00 | 13.00 | 12.91 | -0.76% | 174 |
| Sep 3, 2026 | 12.91 | 13.23 | 12.91 | 13.10 | 13.01 | - | 2,706 |
| Sep 2, 2026 | 12.90 | 13.20 | 12.90 | 13.10 | 13.01 | 3.97% | 4,999 |
| Sep 1, 2026 | 13.20 | 13.23 | 12.24 | 12.60 | 12.52 | -4.47% | 4,300 |
| Aug 31, 2026 | 13.41 | 13.41 | 12.70 | 13.19 | 13.10 | -0.83% | 1,476 |
| Aug 28, 2026 | 13.30 | 13.30 | 13.29 | 13.30 | 13.21 | 0.38% | 18 |
| Aug 27, 2026 | 13.18 | 13.41 | 12.46 | 13.25 | 13.16 | 0.53% | 90 |
| Aug 26, 2026 | 13.36 | 13.36 | 12.18 | 13.18 | 13.09 | 0.69% | 138 |
| Aug 25, 2026 | 13.20 | 13.21 | 12.20 | 13.09 | 13.00 | 1.08% | 6,213 |
| Aug 24, 2026 | 13.00 | 13.20 | 12.70 | 13.20 | 12.86 | 1.54% | 1,440 |
| Aug 21, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 12.67 | -0.46% | 355 |
| Aug 20, 2026 | 12.51 | 13.06 | 12.51 | 13.06 | 12.73 | -0.08% | 367 |
| Aug 19, 2026 | 13.06 | 13.07 | 13.06 | 13.07 | 12.74 | 1.71% | 12 |
| Aug 18, 2026 | 12.63 | 13.07 | 12.57 | 12.85 | 12.52 | -1.15% | 613 |
| Aug 17, 2026 | 13.20 | 13.20 | 12.00 | 13.00 | 12.67 | -1.22% | 5,648 |
| Aug 14, 2026 | 13.10 | 13.20 | 11.99 | 13.16 | 12.82 | 4.03% | 10,413 |
| Aug 13, 2026 | 12.66 | 13.20 | 12.65 | 12.65 | 12.33 | -1.63% | 2,412 |
| Aug 12, 2026 | 13.15 | 13.19 | 12.50 | 12.86 | 12.53 | 5.84% | 2,717 |
| Aug 11, 2026 | 13.00 | 13.02 | 12.08 | 12.15 | 11.84 | -6.54% | 13,749 |
| Aug 10, 2026 | 13.22 | 13.43 | 13.00 | 13.00 | 12.67 | -1.66% | 7,696 |
| Aug 7, 2026 | 13.23 | 13.45 | 13.22 | 13.22 | 12.88 | -0.08% | 3,143 |
| Aug 6, 2026 | 13.30 | 13.30 | 13.22 | 13.23 | 12.89 | -0.53% | 6,171 |
| Aug 5, 2026 | 13.30 | 13.45 | 13.30 | 13.30 | 12.96 | - | 2,124 |
| Aug 4, 2026 | 13.45 | 13.49 | 13.30 | 13.30 | 12.96 | -1.12% | 4,345 |
| Aug 3, 2026 | 13.45 | 13.45 | 13.30 | 13.45 | 13.11 | - | 2,809 |
| Jul 31, 2026 | 13.44 | 13.50 | 13.00 | 13.45 | 13.11 | 4.02% | 7,666 |
| Jul 30, 2026 | 13.40 | 13.50 | 12.50 | 12.93 | 12.60 | -3.51% | 13,918 |