Fundo de Investimento Imobiliário - FII Anhanguera Educacional (BVMF:FAED11)
Brazil · Delayed Price · Currency is BRL 152.00
-0.32 (-0.21%)
At close: Sep 18, 2026
BVMF:FAED11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 153.99 | 154.18 | 151.82 | 152.00 | 152.00 | -0.21% | 1,686 |
| Sep 17, 2026 | 152.81 | 153.99 | 152.00 | 152.32 | 152.32 | 0.08% | 88 |
| Sep 16, 2026 | 153.48 | 153.48 | 151.63 | 152.20 | 152.20 | -0.02% | 204 |
| Sep 15, 2026 | 153.28 | 153.28 | 152.00 | 152.23 | 152.23 | 0.15% | 243 |
| Sep 14, 2026 | 153.24 | 153.29 | 151.61 | 152.00 | 152.00 | -0.23% | 1,349 |
| Sep 11, 2026 | 152.99 | 153.29 | 152.00 | 152.35 | 152.35 | 0.16% | 429 |
| Sep 10, 2026 | 152.98 | 152.99 | 152.00 | 152.11 | 152.11 | -0.50% | 162 |
| Sep 9, 2026 | 154.19 | 154.19 | 151.50 | 152.88 | 152.88 | 1.26% | 141 |
| Sep 8, 2026 | 153.60 | 154.00 | 152.68 | 152.76 | 150.98 | -0.56% | 390 |
| Sep 4, 2026 | 152.51 | 154.00 | 152.51 | 153.62 | 151.83 | 0.27% | 516 |
| Sep 3, 2026 | 153.98 | 154.00 | 152.64 | 153.21 | 151.43 | -0.29% | 159 |
| Sep 2, 2026 | 152.90 | 154.25 | 152.41 | 153.65 | 151.86 | 0.49% | 271 |
| Sep 1, 2026 | 153.98 | 154.25 | 152.50 | 152.90 | 151.12 | -0.70% | 452 |
| Aug 31, 2026 | 152.51 | 154.04 | 152.51 | 153.98 | 152.19 | 0.35% | 244 |
| Aug 28, 2026 | 152.99 | 154.00 | 152.05 | 153.44 | 151.66 | 0.68% | 486 |
| Aug 27, 2026 | 152.40 | 152.83 | 152.40 | 152.40 | 150.63 | - | 259 |
| Aug 26, 2026 | 153.00 | 153.00 | 152.40 | 152.40 | 150.63 | -0.13% | 60 |
| Aug 25, 2026 | 152.03 | 152.96 | 151.50 | 152.60 | 150.83 | 0.27% | 264 |
| Aug 24, 2026 | 152.99 | 153.00 | 152.03 | 152.19 | 150.42 | -0.17% | 331 |
| Aug 21, 2026 | 152.54 | 153.00 | 151.50 | 152.45 | 150.68 | -0.10% | 668 |
| Aug 20, 2026 | 152.99 | 152.99 | 152.02 | 152.60 | 150.83 | 0.39% | 22 |
| Aug 19, 2026 | 152.10 | 153.00 | 152.00 | 152.00 | 150.23 | -0.07% | 725 |
| Aug 18, 2026 | 152.00 | 152.50 | 151.00 | 152.10 | 150.33 | 0.73% | 2,265 |
| Aug 17, 2026 | 151.99 | 153.00 | 151.00 | 151.00 | 149.24 | -0.71% | 2,647 |
| Aug 14, 2026 | 151.00 | 153.00 | 151.00 | 152.08 | 150.31 | 0.05% | 39 |
| Aug 13, 2026 | 152.24 | 152.55 | 151.00 | 152.00 | 150.23 | -0.39% | 507 |
| Aug 12, 2026 | 153.50 | 153.74 | 152.55 | 152.59 | 150.82 | -0.20% | 94 |
| Aug 11, 2026 | 152.99 | 153.89 | 152.55 | 152.90 | 151.12 | -0.07% | 129 |
| Aug 10, 2026 | 153.97 | 153.97 | 150.01 | 153.00 | 151.22 | 1.47% | 327 |
| Aug 7, 2026 | 153.56 | 153.57 | 152.51 | 152.51 | 149.04 | -0.55% | 107 |
| Aug 6, 2026 | 154.41 | 154.41 | 152.12 | 153.35 | 149.86 | -0.69% | 151 |
| Aug 5, 2026 | 153.36 | 154.48 | 147.46 | 154.42 | 150.90 | 0.68% | 1,368 |
| Aug 4, 2026 | 153.07 | 153.46 | 152.11 | 153.38 | 149.89 | 0.64% | 134 |
| Aug 3, 2026 | 152.02 | 153.90 | 152.02 | 152.41 | 148.94 | 0.27% | 275 |
| Jul 31, 2026 | 153.50 | 153.50 | 150.00 | 152.00 | 148.54 | -0.85% | 718 |
| Jul 30, 2026 | 153.88 | 153.88 | 153.00 | 153.30 | 149.81 | -0.03% | 107 |
| Jul 29, 2026 | 152.00 | 153.35 | 152.00 | 153.35 | 149.86 | 0.43% | 107 |
| Jul 28, 2026 | 151.95 | 153.05 | 151.94 | 152.70 | 149.22 | 0.45% | 294 |
| Jul 27, 2026 | 152.43 | 153.88 | 152.00 | 152.01 | 148.55 | -0.27% | 200 |
| Jul 24, 2026 | 153.85 | 153.85 | 152.01 | 152.42 | 148.95 | -0.24% | 212 |
| Jul 23, 2026 | 152.15 | 153.50 | 152.13 | 152.78 | 149.30 | -0.47% | 40 |
| Jul 22, 2026 | 153.88 | 153.88 | 152.00 | 153.50 | 150.00 | 0.35% | 184 |
| Jul 21, 2026 | 153.89 | 153.89 | 152.00 | 152.97 | 149.49 | -0.18% | 195 |
| Jul 20, 2026 | 153.79 | 153.80 | 152.93 | 153.25 | 149.76 | 0.82% | 54 |
| Jul 17, 2026 | 152.10 | 153.81 | 152.00 | 152.00 | 148.54 | -0.07% | 159 |
| Jul 16, 2026 | 153.01 | 153.01 | 152.04 | 152.10 | 148.64 | -1.16% | 92 |
| Jul 15, 2026 | 153.85 | 153.89 | 152.01 | 153.89 | 150.39 | 0.01% | 212 |
| Jul 14, 2026 | 153.00 | 153.95 | 152.14 | 153.88 | 150.38 | 0.91% | 128 |
| Jul 13, 2026 | 152.00 | 152.50 | 152.00 | 152.49 | 149.02 | 1.58% | 233 |
| Jul 10, 2026 | 152.99 | 153.00 | 150.12 | 150.12 | 146.70 | -1.88% | 112 |