Fundo de Investimento Imobiliário - FII Anhanguera Educacional (BVMF:FAED11)
Brazil · Delayed Price · Currency is BRL 147.68
+1.13 (0.77%)
At close: Oct 10, 2025
BVMF:FAED11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 146.63 | 153.89 | 146.53 | 147.68 | 147.68 | 0.77% | 537 |
| Oct 9, 2025 | 148.78 | 151.75 | 146.52 | 146.55 | 146.55 | -1.50% | 273 |
| Oct 8, 2025 | 149.48 | 151.15 | 146.71 | 148.78 | 148.78 | -2.69% | 333 |
| Oct 7, 2025 | 152.00 | 153.88 | 151.99 | 152.89 | 151.23 | 0.86% | 93 |
| Oct 6, 2025 | 150.75 | 152.00 | 150.75 | 151.58 | 149.93 | 0.64% | 227 |
| Oct 3, 2025 | 151.54 | 155.34 | 150.61 | 150.61 | 150.61 | -0.59% | 554 |
| Oct 2, 2025 | 153.00 | 154.36 | 150.18 | 151.51 | 151.51 | -1.91% | 886 |
| Oct 1, 2025 | 153.47 | 154.69 | 151.00 | 154.46 | 154.46 | 0.64% | 342 |
| Sep 30, 2025 | 153.99 | 154.00 | 153.48 | 153.48 | 153.48 | 0.84% | 6 |
| Sep 29, 2025 | 155.00 | 155.99 | 149.61 | 152.20 | 152.20 | 0.79% | 629 |
| Sep 26, 2025 | 153.87 | 153.89 | 149.41 | 151.00 | 151.00 | -0.06% | 238 |
| Sep 25, 2025 | 150.97 | 151.09 | 150.97 | 151.09 | 151.09 | 0.07% | 138 |
| Sep 24, 2025 | 153.39 | 153.39 | 150.00 | 150.98 | 150.98 | -0.59% | 158 |
| Sep 23, 2025 | 151.71 | 151.87 | 149.01 | 151.87 | 151.87 | 0.47% | 454 |
| Sep 22, 2025 | 147.81 | 154.00 | 146.69 | 151.16 | 151.16 | 2.26% | 1,304 |
| Sep 19, 2025 | 147.84 | 147.87 | 146.62 | 147.82 | 147.82 | 0.67% | 185 |
| Sep 18, 2025 | 146.75 | 147.85 | 146.75 | 146.84 | 146.84 | -0.70% | 97 |
| Sep 17, 2025 | 147.81 | 147.89 | 146.61 | 147.88 | 147.88 | 0.85% | 88 |
| Sep 16, 2025 | 146.80 | 147.89 | 146.37 | 146.63 | 146.63 | -0.12% | 319 |
| Sep 15, 2025 | 147.80 | 147.89 | 146.59 | 146.80 | 146.80 | -0.67% | 201 |
| Sep 12, 2025 | 146.51 | 147.89 | 146.51 | 147.79 | 147.79 | 0.87% | 113 |
| Sep 11, 2025 | 147.18 | 147.90 | 146.51 | 146.51 | 146.51 | -0.37% | 263 |
| Sep 10, 2025 | 147.97 | 147.97 | 146.50 | 147.06 | 147.06 | 0.38% | 137 |
| Sep 9, 2025 | 146.10 | 148.00 | 144.76 | 146.50 | 146.50 | 1.05% | 552 |
| Sep 8, 2025 | 144.99 | 144.99 | 142.71 | 144.98 | 144.98 | -1.29% | 391 |
| Sep 5, 2025 | 143.00 | 146.88 | 142.56 | 146.88 | 145.22 | 2.03% | 972 |
| Sep 4, 2025 | 142.00 | 144.49 | 142.00 | 143.96 | 142.33 | 0.71% | 629 |
| Sep 3, 2025 | 146.60 | 146.80 | 142.00 | 142.95 | 141.33 | -1.00% | 976 |
| Sep 2, 2025 | 146.99 | 147.00 | 144.15 | 144.40 | 144.40 | -1.77% | 567 |
| Sep 1, 2025 | 144.49 | 147.00 | 144.47 | 147.00 | 147.00 | 1.74% | 723 |
| Aug 29, 2025 | 143.40 | 144.49 | 141.71 | 144.49 | 144.49 | 0.98% | 1,104 |
| Aug 28, 2025 | 143.30 | 143.40 | 143.00 | 143.09 | 143.09 | -0.15% | 213 |
| Aug 27, 2025 | 143.49 | 143.49 | 143.01 | 143.30 | 143.30 | -0.13% | 102 |
| Aug 26, 2025 | 143.49 | 143.49 | 143.20 | 143.49 | 143.49 | 0.03% | 278 |
| Aug 25, 2025 | 143.49 | 143.49 | 143.40 | 143.45 | 143.45 | -0.03% | 199 |
| Aug 22, 2025 | 143.90 | 143.90 | 143.49 | 143.49 | 143.49 | -0.35% | 334 |
| Aug 21, 2025 | 143.80 | 144.47 | 143.77 | 144.00 | 144.00 | 0.38% | 173 |
| Aug 20, 2025 | 143.41 | 143.50 | 143.38 | 143.45 | 143.45 | 0.03% | 174 |
| Aug 19, 2025 | 143.50 | 143.80 | 143.40 | 143.41 | 143.41 | -0.41% | 126 |
| Aug 18, 2025 | 144.45 | 144.45 | 143.05 | 144.00 | 144.00 | -0.31% | 188 |
| Aug 15, 2025 | 144.48 | 144.50 | 144.44 | 144.45 | 144.45 | -0.02% | 104 |
| Aug 14, 2025 | 144.24 | 144.50 | 143.00 | 144.48 | 144.48 | 0.28% | 366 |
| Aug 13, 2025 | 145.08 | 146.55 | 144.08 | 144.08 | 144.08 | -0.63% | 241 |
| Aug 12, 2025 | 142.86 | 146.00 | 142.86 | 145.00 | 145.00 | 1.50% | 152 |
| Aug 11, 2025 | 142.96 | 147.85 | 141.51 | 142.86 | 142.86 | -0.06% | 212 |
| Aug 8, 2025 | 145.62 | 145.62 | 142.50 | 142.95 | 142.95 | -0.85% | 116 |
| Aug 7, 2025 | 144.13 | 146.54 | 144.13 | 144.17 | 142.51 | -0.81% | 171 |
| Aug 6, 2025 | 145.01 | 145.38 | 144.13 | 145.35 | 143.68 | 0.47% | 878 |
| Aug 5, 2025 | 143.74 | 146.49 | 143.74 | 144.67 | 143.00 | -0.90% | 470 |
| Aug 4, 2025 | 143.61 | 145.99 | 143.61 | 145.99 | 144.31 | 1.66% | 157 |