Skip to main content
logo
Fundo de Investimento Imobiliario - FII Edificio Galeria (BVMF:EDGA11)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.04
+0.51 (4.07%)
Last updated: May 27, 2026, 12:51 PM GMT-3

BVMF:EDGA11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202612.8814.0012.8812.8812.881.98%625
May 22, 202612.6013.0212.6012.6812.630.63%212
May 21, 202612.5313.4812.4512.6012.55-8,592
May 20, 202613.4413.4412.5012.6012.55-4.98%5,695
May 19, 202613.0013.9813.0013.2613.212.24%306
May 18, 202612.5712.9712.5712.9712.923.18%192
May 15, 202612.5512.5712.5512.5712.520.40%18
May 14, 202612.5713.3012.2312.5212.47-0.40%436
May 13, 202612.8013.2512.5312.5712.52-1.64%1,083
May 12, 202612.9913.0012.7812.7812.73-1.62%669
May 11, 202613.1113.3812.9912.9912.940.08%114
May 8, 202612.8013.3812.8012.9812.932.45%151
May 7, 202613.1513.6412.5712.6712.62-3.65%8,518
May 6, 202613.0513.4012.5813.1513.100.46%637
May 5, 202613.4113.6612.5013.0913.04-2.39%3,343
May 4, 202613.8314.2313.3313.4113.36-3.53%4,448
Apr 30, 202614.2314.2313.8313.9013.850.51%50
Apr 29, 202613.8313.8313.8313.8313.78-13
Apr 28, 202614.1214.2413.8013.8313.78-2.12%2,090
Apr 27, 202614.1114.1714.1114.1314.07-0.91%40
Apr 24, 202614.3014.3014.1214.2614.200.96%75
Apr 23, 202614.3014.3014.1414.1414.07-1.19%418
Apr 22, 202614.2614.3514.2014.3114.24-0.28%70
Apr 20, 202614.7414.7514.1914.3514.28-550
Apr 17, 202614.4014.9414.1114.3514.280.07%149
Apr 16, 202614.5014.6414.1114.3414.27-1.10%172
Apr 15, 202614.1014.6314.1014.5014.430.62%1,218
Apr 14, 202614.1214.4714.1214.4114.342.13%1,088
Apr 13, 202614.1614.4714.1014.1114.04-0.28%898
Apr 10, 202614.1014.4014.1014.1514.08-0.42%1,698
Apr 9, 202614.6514.6514.1914.2114.14-2.94%556
Apr 8, 202614.0914.6914.0914.6414.571.81%1,031
Apr 7, 202614.1914.6514.1714.3814.310.07%115
Apr 6, 202614.5214.7014.3714.3714.30-81
Apr 2, 202614.6514.6514.3714.3714.30-1.91%349
Apr 1, 202614.3314.6514.2014.6514.581.74%501
Mar 31, 202614.2614.4013.9014.4014.330.91%343
Mar 30, 202614.3914.3914.2414.2714.20-0.90%737
Mar 27, 202614.3414.4914.3414.4014.331.98%311
Mar 26, 202614.0814.6413.9014.1214.050.93%221
Mar 25, 202614.3814.5913.8613.9913.92-2.64%2,473
Mar 24, 202614.4914.4914.4314.4314.300.35%118
Mar 23, 202614.5214.5214.3714.3814.250.07%98
Mar 20, 202614.4314.4314.3714.3714.24-1.24%133
Mar 19, 202614.3414.7014.3414.5514.42-1.02%980
Mar 18, 202614.3314.8014.3314.7014.572.65%11,131
Mar 17, 202613.7714.3413.7714.3214.191.85%365
Mar 16, 202614.3714.3714.0014.0613.93-2.16%278
Mar 13, 202614.5014.5014.3714.3714.24-2.11%243
Mar 12, 202614.3414.6814.3014.6814.551.66%491