Skip to main content
logo
Fundo de Investimento Imobiliário - FII Anhanguera Educacional (BVMF:FAED11)
Brazil flag Brazil · Delayed Price · Currency is BRL
162.00
-0.88 (-0.54%)
At close: Mar 27, 2026

BVMF:FAED11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026163.44163.44161.20161.20--1.03%212
Mar 26, 2026163.45163.45162.09162.88162.88-0.29%104
Mar 25, 2026163.50163.50161.40163.35163.350.17%273
Mar 24, 2026163.36163.36160.28163.07163.07-0.19%74
Mar 23, 2026161.60163.51160.99163.38163.382.11%337
Mar 20, 2026160.88162.99158.65160.00160.00-2.14%774
Mar 19, 2026156.96163.50156.96163.50163.502.77%443
Mar 18, 2026161.00161.01158.00159.10159.10-0.56%383
Mar 17, 2026157.84160.43156.88160.00160.001.30%788
Mar 16, 2026156.97158.00156.80157.95157.951.19%297
Mar 13, 2026155.98156.60155.95156.10156.101.23%763
Mar 12, 2026155.87156.58153.30154.21154.21-0.07%411
Mar 11, 2026155.30156.52154.32154.32154.320.43%546
Mar 10, 2026153.12155.20153.11153.66153.660.52%251
Mar 9, 2026157.16157.16152.81152.86152.86-2.84%1,023
Mar 6, 2026158.71158.71155.19157.33155.581.11%478
Mar 5, 2026158.72158.72155.19155.60153.870.06%649
Mar 4, 2026158.56160.02155.50155.50153.77-0.96%1,653
Mar 3, 2026161.52161.52155.00157.00155.25-2.80%2,119
Mar 2, 2026162.50162.98161.06161.52159.720.39%961
Feb 27, 2026161.26162.91160.89160.89159.10-0.23%201
Feb 26, 2026162.18162.98160.26161.26159.47-0.82%420
Feb 25, 2026161.51162.60160.16162.60160.790.98%1,273
Feb 24, 2026161.42162.80160.77161.02159.230.63%443
Feb 23, 2026162.30162.95160.01160.01158.23-1.41%267
Feb 20, 2026159.60162.76159.60162.30160.491.66%321
Feb 19, 2026162.70162.70159.05159.65157.87-1.87%1,832
Feb 18, 2026162.95162.99161.31162.70160.891.06%292
Feb 13, 2026161.00163.01160.56160.99159.20-0.01%434
Feb 12, 2026159.60161.97158.91161.00159.210.90%470
Feb 11, 2026160.00160.09159.00159.56157.79-0.27%966
Feb 10, 2026162.70162.70159.01160.00158.22-0.67%723
Feb 9, 2026161.72163.44161.00161.08159.29-1.47%907
Feb 6, 2026163.50163.50163.04163.48159.93-0.01%139
Feb 5, 2026162.01163.50162.01163.50159.940.20%322
Feb 4, 2026163.00163.50162.31163.18159.630.11%159
Feb 3, 2026160.10164.00160.10163.00159.46-109
Feb 2, 2026162.04163.00162.00163.00159.461.56%156
Jan 30, 2026161.99161.99160.00160.50157.01-0.31%101
Jan 29, 2026161.23161.30160.01161.00157.50-0.14%335
Jan 28, 2026160.00161.23159.65161.23157.72-230
Jan 27, 2026162.20162.20159.80161.23157.72-0.60%1,135
Jan 26, 2026162.49163.00161.13162.20158.672.01%245
Jan 23, 2026159.99162.49159.00159.00155.54-1,669
Jan 22, 2026157.41160.00157.41159.00155.54-0.06%103
Jan 21, 2026159.10160.00159.10159.10155.640.01%1,156
Jan 20, 2026157.20159.10157.20159.09155.631.38%749
Jan 19, 2026157.27157.67155.11156.92153.510.78%475
Jan 16, 2026156.35158.39155.38155.71152.32-2.38%244
Jan 15, 2026153.40166.23153.40159.50156.033.98%412