Skip to main content
logo
Fundo de Investimento Imobiliário - FII Anhanguera Educacional (BVMF:FAED11)
Brazil flag Brazil · Delayed Price · Currency is BRL
147.50
-5.20 (-3.41%)
Last updated: May 26, 2026, 5:05 PM GMT-3

BVMF:FAED11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 2026152.70153.41147.45147.50147.50-3.41%2,900
May 25, 2026153.00157.69152.57152.70152.70-0.20%1,372
May 22, 2026154.00154.15152.50153.00153.00-1.05%1,206
May 21, 2026156.34156.34154.50154.63154.63-0.30%375
May 20, 2026156.70156.75155.01155.09155.09-1.06%1,013
May 19, 2026158.00158.50156.74156.75156.75-1.10%180
May 18, 2026159.99160.00157.00158.50158.50-0.94%368
May 15, 2026160.91160.98159.00160.00160.000.43%278
May 14, 2026158.20159.31156.28159.31159.310.70%366
May 13, 2026160.99160.99158.20158.20158.20-0.19%277
May 12, 2026159.52161.00158.34158.50158.500.11%150
May 11, 2026161.99161.99158.30158.33158.33-1.76%136
May 8, 2026160.12162.99159.51162.82161.161.76%761
May 7, 2026159.78161.82158.02160.00158.37-0.03%252
May 6, 2026159.98162.50159.50160.05158.420.34%472
May 5, 2026160.72162.42159.51159.51157.88-0.74%604
May 4, 2026160.97162.00160.06160.70159.060.31%316
Apr 30, 2026161.84161.84160.00160.20158.57-0.02%160
Apr 29, 2026160.00161.99160.00160.23158.600.14%130
Apr 28, 2026161.76161.76160.00160.00158.37-0.09%169
Apr 27, 2026160.10160.33160.00160.15158.520.04%245
Apr 24, 2026160.10160.10158.69160.08158.450.24%83
Apr 23, 2026159.00160.00158.99159.69158.060.43%212
Apr 22, 2026160.01160.09157.00159.00157.38-0.63%375
Apr 20, 2026160.09160.09159.39160.01158.380.04%150
Apr 17, 2026161.54161.54157.16159.94158.311.20%319
Apr 16, 2026161.60161.60156.00158.04156.43-1.22%276
Apr 15, 2026161.87161.87159.84160.00158.37-1.16%224
Apr 14, 2026160.99161.99160.99161.87160.220.55%43
Apr 13, 2026162.49162.49159.29160.99159.350.53%156
Apr 10, 2026158.35160.99158.35160.14158.511.15%108
Apr 9, 2026160.00161.00157.45158.32156.710.02%205
Apr 8, 2026159.09162.19149.95160.01156.68-1.17%1,024
Apr 7, 2026164.20164.20158.73161.90158.53-1.22%304
Apr 6, 2026162.01164.19162.01163.90160.490.94%107
Apr 2, 2026163.78164.20162.18162.38159.00-0.85%392
Apr 1, 2026163.90163.90162.50163.78160.37-0.07%265
Mar 31, 2026161.68163.95160.70163.90160.49-0.03%83
Mar 30, 2026162.00163.98161.50163.95160.531.20%39
Mar 27, 2026163.44163.44160.52162.00158.62-0.54%242
Mar 26, 2026163.45163.45162.09162.88159.49-0.29%104
Mar 25, 2026163.50163.50161.40163.35159.950.17%273
Mar 24, 2026163.36163.36160.28163.07159.67-0.19%74
Mar 23, 2026161.60163.51160.99163.38159.982.11%337
Mar 20, 2026160.88162.99158.65160.00156.67-2.14%761
Mar 19, 2026156.96163.50156.96163.50160.092.77%443
Mar 18, 2026161.00161.01158.00159.10155.79-0.56%383
Mar 17, 2026157.84160.43156.88160.00156.671.30%788
Mar 16, 2026156.97158.00156.80157.95154.661.19%297
Mar 13, 2026155.98156.60155.95156.10152.851.23%763