Skip to main content
logo
Fundo de Investimento Imobiliário - FII Anhanguera Educacional (BVMF:FAED11)
Brazil flag Brazil · Delayed Price · Currency is BRL
159.75
-1.33 (-0.83%)
Last updated: Feb 10, 2026, 4:03 PM GMT-3

BVMF:FAED11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 2026162.70162.70159.01160.00160.00-0.67%723
Feb 9, 2026161.72163.44161.00161.08161.08-1.47%907
Feb 6, 2026163.50163.50163.04163.48161.72-0.01%139
Feb 5, 2026162.01163.50162.01163.50161.740.20%322
Feb 4, 2026163.00163.50162.31163.18161.430.11%159
Feb 3, 2026160.10164.00160.10163.00161.25-109
Feb 2, 2026162.04163.00162.00163.00161.251.56%156
Jan 30, 2026161.99161.99160.00160.50158.78-0.31%101
Jan 29, 2026161.23161.30160.01161.00159.27-0.14%335
Jan 28, 2026160.00161.23159.65161.23159.50-230
Jan 27, 2026162.20162.20159.80161.23159.50-0.60%1,135
Jan 26, 2026162.49163.00161.13162.20160.462.01%245
Jan 23, 2026159.99162.49159.00159.00157.29-1,669
Jan 22, 2026157.41160.00157.41159.00157.29-0.06%103
Jan 21, 2026159.10160.00159.10159.10157.390.01%1,156
Jan 20, 2026157.20159.10157.20159.09157.381.38%749
Jan 19, 2026157.27157.67155.11156.92155.230.78%475
Jan 16, 2026156.35158.39155.38155.71154.04-2.38%244
Jan 15, 2026153.40166.23153.40159.50157.793.98%412
Jan 14, 2026155.00155.00153.12153.40151.75-0.40%403
Jan 13, 2026152.31154.91151.29154.01152.360.59%126
Jan 12, 2026155.72155.72152.62153.10151.46-0.69%456
Jan 9, 2026156.97156.97149.93154.17152.51-0.81%148
Jan 8, 2026153.46155.91153.46155.43152.031.28%83
Jan 7, 2026155.00155.99153.07153.46150.10-0.35%178
Jan 6, 2026153.90154.50153.89154.00150.630.31%345
Jan 5, 2026153.03153.90153.03153.53150.170.08%200
Jan 2, 2026151.30155.00151.30153.41150.06-0.63%355
Dec 30, 2025153.45154.40150.00154.39151.011.24%766
Dec 29, 2025154.90154.90152.39152.50149.17-1.28%378
Dec 26, 2025153.91154.50152.45154.48151.100.37%611
Dec 23, 2025151.01153.94151.00153.91150.541.36%255
Dec 22, 2025149.53154.86149.53151.85148.530.75%320
Dec 19, 2025149.39156.73149.26150.72147.421.15%514
Dec 18, 2025149.20149.59148.27149.00145.740.63%111
Dec 17, 2025149.75149.77148.02148.07144.83-0.14%283
Dec 16, 2025148.00150.02148.00148.28145.040.19%831
Dec 15, 2025150.34150.34148.00148.00144.76-0.57%435
Dec 12, 2025148.63148.85148.54148.85145.590.10%178
Dec 11, 2025148.61149.98148.61148.70145.450.07%304
Dec 10, 2025149.64151.00148.60148.60145.350.52%758
Dec 9, 2025147.00155.16147.00147.83144.600.43%492
Dec 8, 2025148.80148.85147.20147.20143.98-0.88%212
Dec 5, 2025149.62149.62148.50148.50143.630.25%101
Dec 4, 2025149.00149.99148.00148.13143.27-0.58%252
Dec 3, 2025148.29150.08148.29149.00144.110.11%294
Dec 2, 2025149.99150.00148.20148.84143.960.23%411
Dec 1, 2025148.80150.00147.90148.50143.630.80%472
Nov 28, 2025147.99148.00147.30147.32142.49-0.46%302
Nov 27, 2025147.99148.00147.32148.00143.150.67%314