Fundo de Investimento Imobiliário - FII Anhanguera Educacional (BVMF:FAED11)
Brazil · Delayed Price · Currency is BRL 147.88
+1.25 (0.85%)
At close: Sep 17, 2025
BVMF:FAED11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 147.81 | 147.89 | 146.61 | 147.88 | - | 0.85% | 88 |
| Sep 16, 2025 | 146.80 | 147.89 | 146.37 | 146.63 | - | -0.12% | 319 |
| Sep 15, 2025 | 147.80 | 147.89 | 146.59 | 146.80 | - | -0.67% | 201 |
| Sep 12, 2025 | 146.51 | 147.89 | 146.51 | 147.79 | - | 0.87% | 113 |
| Sep 11, 2025 | 147.18 | 147.90 | 146.51 | 146.51 | - | -0.37% | 263 |
| Sep 10, 2025 | 147.97 | 147.97 | 146.50 | 147.06 | - | 0.38% | 137 |
| Sep 9, 2025 | 146.10 | 148.00 | 144.76 | 146.50 | - | 1.05% | 552 |
| Sep 8, 2025 | 144.99 | 144.99 | 142.71 | 144.98 | - | -1.29% | 391 |
| Sep 5, 2025 | 143.00 | 146.88 | 142.56 | 146.88 | - | 2.03% | 972 |
| Sep 4, 2025 | 142.00 | 144.49 | 142.00 | 143.96 | - | 0.71% | 629 |
| Sep 3, 2025 | 146.60 | 146.80 | 142.00 | 142.95 | - | -1.00% | 976 |
| Sep 2, 2025 | 146.99 | 147.00 | 144.15 | 144.40 | - | -1.77% | 567 |
| Sep 1, 2025 | 144.49 | 147.00 | 144.47 | 147.00 | - | 1.74% | 723 |
| Aug 29, 2025 | 143.40 | 144.49 | 141.71 | 144.49 | - | 0.98% | 1,104 |
| Aug 28, 2025 | 143.30 | 143.40 | 143.00 | 143.09 | - | -0.15% | 213 |
| Aug 27, 2025 | 143.49 | 143.49 | 143.01 | 143.30 | - | -0.13% | 102 |
| Aug 26, 2025 | 143.49 | 143.49 | 143.20 | 143.49 | - | 0.03% | 278 |
| Aug 25, 2025 | 143.49 | 143.49 | 143.40 | 143.45 | - | -0.03% | 199 |
| Aug 22, 2025 | 143.90 | 143.90 | 143.49 | 143.49 | - | -0.35% | 334 |
| Aug 21, 2025 | 143.80 | 144.47 | 143.77 | 144.00 | - | 0.38% | 173 |
| Aug 20, 2025 | 143.41 | 143.50 | 143.38 | 143.45 | - | 0.03% | 174 |
| Aug 19, 2025 | 143.50 | 143.80 | 143.40 | 143.41 | - | -0.41% | 126 |
| Aug 18, 2025 | 144.45 | 144.45 | 143.05 | 144.00 | - | -0.31% | 188 |
| Aug 15, 2025 | 144.48 | 144.50 | 144.44 | 144.45 | - | -0.02% | 104 |
| Aug 14, 2025 | 144.24 | 144.50 | 143.00 | 144.48 | - | 0.28% | 366 |
| Aug 13, 2025 | 145.08 | 146.55 | 144.08 | 144.08 | - | -0.63% | 241 |
| Aug 12, 2025 | 142.86 | 146.00 | 142.86 | 145.00 | - | 1.50% | 152 |
| Aug 11, 2025 | 142.96 | 147.85 | 141.51 | 142.86 | - | -0.06% | 212 |
| Aug 8, 2025 | 145.62 | 145.62 | 142.50 | 142.95 | - | -0.85% | 116 |
| Aug 7, 2025 | 144.13 | 146.54 | 144.13 | 144.17 | - | -0.81% | 171 |
| Aug 6, 2025 | 145.01 | 145.38 | 144.13 | 145.35 | - | 0.47% | 878 |
| Aug 5, 2025 | 143.74 | 146.49 | 143.74 | 144.67 | - | -0.90% | 470 |
| Aug 4, 2025 | 143.61 | 145.99 | 143.61 | 145.99 | - | 1.66% | 157 |
| Aug 1, 2025 | 144.99 | 146.88 | 143.61 | 143.61 | - | 0.65% | 261 |
| Jul 31, 2025 | 144.50 | 147.90 | 142.01 | 142.68 | - | -1.44% | 476 |
| Jul 30, 2025 | 146.17 | 148.11 | 140.00 | 144.76 | - | -1.47% | 2,427 |
| Jul 29, 2025 | 146.52 | 146.93 | 146.07 | 146.92 | - | 0.28% | 265 |
| Jul 28, 2025 | 146.00 | 146.99 | 146.00 | 146.51 | - | -1.07% | 157 |
| Jul 25, 2025 | 145.94 | 148.98 | 145.93 | 148.10 | - | 1.99% | 108 |
| Jul 24, 2025 | 145.23 | 145.23 | 145.21 | 145.21 | - | -0.01% | 455 |
| Jul 23, 2025 | 146.30 | 146.49 | 145.11 | 145.22 | - | -0.74% | 41 |
| Jul 22, 2025 | 146.49 | 146.49 | 144.02 | 146.30 | - | 1.81% | 356 |
| Jul 21, 2025 | 146.50 | 146.50 | 143.70 | 143.70 | - | -1.91% | 178 |
| Jul 18, 2025 | 149.39 | 149.39 | 143.90 | 146.50 | - | 0.73% | 218 |
| Jul 17, 2025 | 144.57 | 146.19 | 143.00 | 145.44 | - | 0.61% | 576 |
| Jul 16, 2025 | 145.71 | 146.18 | 144.56 | 144.56 | - | -0.84% | 60 |
| Jul 15, 2025 | 145.01 | 152.00 | 144.54 | 145.79 | - | 0.01% | 860 |
| Jul 14, 2025 | 149.99 | 152.50 | 144.72 | 145.78 | - | -1.70% | 1,370 |
| Jul 11, 2025 | 148.89 | 148.90 | 145.67 | 148.30 | - | 2.30% | 161 |
| Jul 10, 2025 | 147.49 | 148.90 | 144.10 | 144.97 | - | 0.39% | 260 |