Fundo de Investimento Imobiliário - FII Anhanguera Educacional (BVMF:FAED11)
Brazil · Delayed Price · Currency is BRL 143.49
+0.04 (0.03%)
At close: Aug 26, 2025, 4:55 PM GMT-3
BVMF:FAED11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 143.30 | 143.40 | 143.00 | 143.09 | - | -0.15% | 149 |
| Aug 27, 2025 | 143.49 | 143.49 | 143.01 | 143.30 | - | -0.13% | 159 |
| 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 |
| Jul 9, 2025 | 145.39 | 145.39 | 144.40 | 144.41 | - | 0.03% | 55 |
| Jul 8, 2025 | 145.38 | 145.39 | 144.33 | 144.37 | - | -1.87% | 147 |
| Jul 7, 2025 | 146.00 | 148.99 | 146.00 | 147.12 | - | 0.77% | 213 |
| Jul 4, 2025 | 146.00 | 146.00 | 145.01 | 146.00 | - | 0.06% | 98 |
| Jul 3, 2025 | 145.01 | 146.00 | 144.00 | 145.91 | - | 0.63% | 386 |
| Jul 2, 2025 | 143.50 | 147.36 | 143.50 | 145.00 | - | -0.68% | 322 |
| Jul 1, 2025 | 146.88 | 147.45 | 143.96 | 145.99 | - | -0.61% | 495 |
| Jun 30, 2025 | 145.86 | 146.90 | 145.86 | 146.88 | - | 1.05% | 224 |
| Jun 27, 2025 | 141.53 | 149.90 | 141.53 | 145.35 | - | 2.36% | 1,048 |
| Jun 26, 2025 | 142.40 | 143.87 | 140.31 | 142.00 | - | -0.14% | 307 |
| Jun 25, 2025 | 142.99 | 145.80 | 142.00 | 142.20 | - | -0.40% | 281 |
| Jun 24, 2025 | 140.50 | 142.94 | 140.50 | 142.77 | - | 1.62% | 164 |
| Jun 23, 2025 | 143.00 | 143.00 | 138.55 | 140.50 | - | -1.58% | 950 |
| Jun 20, 2025 | 142.77 | 142.78 | 142.02 | 142.76 | - | -0.01% | 162 |