Fundo de Investimento Imobiliário - FII Anhanguera Educacional (BVMF:FAED11)
Brazil · Delayed Price · Currency is BRL 149.00
+0.16 (0.11%)
At close: Dec 3, 2025
BVMF:FAED11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 148.29 | 150.08 | 148.29 | 149.00 | 149.00 | 0.11% | 294 |
| Dec 2, 2025 | 149.99 | 150.00 | 148.20 | 148.84 | 148.84 | 0.23% | 411 |
| Dec 1, 2025 | 148.80 | 150.00 | 147.90 | 148.50 | 148.50 | 0.80% | 472 |
| Nov 28, 2025 | 147.99 | 148.00 | 147.30 | 147.32 | 147.32 | -0.46% | 302 |
| Nov 27, 2025 | 147.99 | 148.00 | 147.32 | 148.00 | 148.00 | 0.67% | 314 |
| Nov 26, 2025 | 148.00 | 148.01 | 147.01 | 147.02 | 147.02 | -0.09% | 329 |
| Nov 25, 2025 | 148.69 | 148.69 | 147.13 | 147.15 | 147.15 | -0.57% | 291 |
| Nov 24, 2025 | 147.52 | 149.97 | 147.52 | 148.00 | 148.00 | 0.24% | 345 |
| Nov 21, 2025 | 147.70 | 148.48 | 147.64 | 147.64 | 147.64 | -0.04% | 123 |
| Nov 19, 2025 | 147.99 | 148.98 | 147.70 | 147.70 | 147.70 | - | 153 |
| Nov 18, 2025 | 147.68 | 148.17 | 147.68 | 147.70 | 147.70 | 0.01% | 890 |
| Nov 17, 2025 | 147.50 | 148.49 | 147.50 | 147.69 | 147.69 | -0.17% | 429 |
| Nov 14, 2025 | 147.98 | 147.98 | 147.00 | 147.94 | 147.94 | 0.06% | 328 |
| Nov 13, 2025 | 146.72 | 147.98 | 146.72 | 147.85 | 147.85 | 0.78% | 214 |
| Nov 12, 2025 | 148.60 | 148.60 | 146.70 | 146.70 | 146.70 | -0.87% | 157 |
| Nov 11, 2025 | 148.27 | 150.02 | 146.88 | 147.99 | 147.99 | 1.42% | 808 |
| Nov 10, 2025 | 149.80 | 149.80 | 144.11 | 145.92 | 145.92 | -1.62% | 748 |
| Nov 7, 2025 | 147.08 | 149.10 | 147.08 | 148.33 | 146.67 | 0.32% | 320 |
| Nov 6, 2025 | 147.50 | 149.98 | 147.50 | 147.85 | 146.20 | 0.31% | 67 |
| Nov 5, 2025 | 148.47 | 148.53 | 147.40 | 147.40 | 145.75 | 0.27% | 97 |
| Nov 4, 2025 | 147.50 | 147.50 | 147.00 | 147.00 | 145.35 | -0.68% | 344 |
| Nov 3, 2025 | 150.98 | 150.99 | 145.56 | 148.00 | 146.34 | -0.94% | 279 |
| Oct 31, 2025 | 150.00 | 151.00 | 148.01 | 149.40 | 147.73 | -0.53% | 168 |
| Oct 30, 2025 | 150.19 | 150.20 | 145.02 | 150.20 | 148.52 | 0.14% | 772 |
| Oct 29, 2025 | 149.90 | 150.00 | 147.00 | 149.99 | 148.31 | 0.06% | 631 |
| Oct 28, 2025 | 147.68 | 149.90 | 146.23 | 149.90 | 148.22 | 2.52% | 183 |
| Oct 27, 2025 | 146.00 | 148.34 | 146.00 | 146.21 | 144.57 | 0.14% | 1,106 |
| Oct 24, 2025 | 146.98 | 147.00 | 145.65 | 146.00 | 144.37 | 0.27% | 167 |
| Oct 23, 2025 | 146.70 | 147.00 | 145.51 | 145.60 | 143.97 | 0.41% | 400 |
| Oct 22, 2025 | 145.52 | 146.50 | 145.01 | 145.01 | 143.39 | -0.35% | 494 |
| Oct 21, 2025 | 146.29 | 146.31 | 145.52 | 145.52 | 143.89 | 0.17% | 390 |
| Oct 20, 2025 | 145.54 | 146.99 | 145.07 | 145.28 | 143.65 | -0.49% | 271 |
| Oct 17, 2025 | 146.59 | 146.59 | 145.51 | 146.00 | 144.37 | -0.27% | 343 |
| Oct 16, 2025 | 147.00 | 147.01 | 145.40 | 146.40 | 144.76 | -0.41% | 1,037 |
| Oct 15, 2025 | 147.99 | 148.00 | 146.71 | 147.00 | 145.35 | -0.67% | 733 |
| Oct 14, 2025 | 148.00 | 148.00 | 147.01 | 147.99 | 146.33 | 0.91% | 251 |
| Oct 13, 2025 | 147.99 | 147.99 | 146.60 | 146.65 | 145.01 | -0.70% | 207 |
| Oct 10, 2025 | 146.63 | 153.89 | 146.53 | 147.68 | 146.03 | 0.77% | 537 |
| Oct 9, 2025 | 148.78 | 151.75 | 146.52 | 146.55 | 144.91 | -1.50% | 273 |
| Oct 8, 2025 | 149.48 | 151.15 | 146.71 | 148.78 | 147.11 | -2.69% | 333 |
| Oct 7, 2025 | 152.00 | 153.88 | 151.99 | 152.89 | 149.54 | 0.86% | 93 |
| Oct 6, 2025 | 150.75 | 152.00 | 150.75 | 151.58 | 148.26 | 0.64% | 227 |
| Oct 3, 2025 | 151.54 | 155.34 | 150.61 | 150.61 | 147.31 | -0.59% | 554 |
| Oct 2, 2025 | 153.00 | 154.36 | 150.18 | 151.51 | 148.19 | -1.91% | 886 |
| Oct 1, 2025 | 153.47 | 154.69 | 151.00 | 154.46 | 151.07 | 0.64% | 342 |
| Sep 30, 2025 | 153.99 | 154.00 | 153.48 | 153.48 | 150.11 | 0.84% | 6 |
| Sep 29, 2025 | 155.00 | 155.99 | 149.61 | 152.20 | 148.86 | 0.79% | 629 |
| Sep 26, 2025 | 153.87 | 153.89 | 149.41 | 151.00 | 147.69 | -0.06% | 238 |
| Sep 25, 2025 | 150.97 | 151.09 | 150.97 | 151.09 | 147.78 | 0.07% | 138 |
| Sep 24, 2025 | 153.39 | 153.39 | 150.00 | 150.98 | 147.67 | -0.59% | 158 |