Skip to main content
logo
Fundo de Investimento Imobiliário - FII Anhanguera Educacional (BVMF:FAED11)
Brazil flag Brazil · Delayed Price · Currency is BRL
160.14
+1.82 (1.15%)
At close: Apr 10, 2026

BVMF:FAED11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 2026158.35160.99158.35160.14160.141.15%108
Apr 9, 2026160.00161.00157.45158.32158.32-1.06%205
Apr 8, 2026159.09162.19149.95160.01158.29-1.17%1,024
Apr 7, 2026164.20164.20158.73161.90160.16-1.22%304
Apr 6, 2026162.01164.19162.01163.90162.140.94%107
Apr 2, 2026163.78164.20162.18162.38160.63-0.85%392
Apr 1, 2026163.90163.90162.50163.78162.02-0.07%265
Mar 31, 2026161.68163.95160.70163.90162.14-0.03%83
Mar 30, 2026162.00163.98161.50163.95162.191.20%39
Mar 27, 2026163.44163.44160.52162.00160.26-0.54%242
Mar 26, 2026163.45163.45162.09162.88161.13-0.29%104
Mar 25, 2026163.50163.50161.40163.35161.590.17%273
Mar 24, 2026163.36163.36160.28163.07161.32-0.19%74
Mar 23, 2026161.60163.51160.99163.38161.622.11%337
Mar 20, 2026160.88162.99158.65160.00158.28-2.14%761
Mar 19, 2026156.96163.50156.96163.50161.742.77%443
Mar 18, 2026161.00161.01158.00159.10157.39-0.56%383
Mar 17, 2026157.84160.43156.88160.00158.281.30%788
Mar 16, 2026156.97158.00156.80157.95156.251.19%297
Mar 13, 2026155.98156.60155.95156.10154.421.23%763
Mar 12, 2026155.87156.58153.30154.21152.55-0.07%411
Mar 11, 2026155.30156.52154.32154.32152.660.43%546
Mar 10, 2026153.12155.20153.11153.66152.010.52%251
Mar 9, 2026157.16157.16152.81152.86151.22-2.84%1,023
Mar 6, 2026158.71158.71155.19157.33153.911.11%478
Mar 5, 2026158.72158.72155.19155.60152.220.06%649
Mar 4, 2026158.56160.02155.50155.50152.12-0.96%1,653
Mar 3, 2026161.52161.52155.00157.00153.58-2.80%2,119
Mar 2, 2026162.50162.98161.06161.52158.010.39%961
Feb 27, 2026161.26162.91160.89160.89157.39-0.23%201
Feb 26, 2026162.18162.98160.26161.26157.75-0.82%420
Feb 25, 2026161.51162.60160.16162.60159.060.98%1,273
Feb 24, 2026161.42162.80160.77161.02157.520.63%443
Feb 23, 2026162.30162.95160.01160.01156.53-1.41%267
Feb 20, 2026159.60162.76159.60162.30158.771.66%321
Feb 19, 2026162.70162.70159.05159.65156.18-1.87%1,832
Feb 18, 2026162.95162.99161.31162.70159.161.06%292
Feb 13, 2026161.00163.01160.56160.99157.49-0.01%434
Feb 12, 2026159.60161.97158.91161.00157.500.90%470
Feb 11, 2026160.00160.09159.00159.56156.09-0.27%966
Feb 10, 2026162.70162.70159.01160.00156.52-0.67%723
Feb 9, 2026161.72163.44161.00161.08157.58-1.47%907
Feb 6, 2026163.50163.50163.04163.48158.21-0.01%139
Feb 5, 2026162.01163.50162.01163.50158.230.20%322
Feb 4, 2026163.00163.50162.31163.18157.920.11%159
Feb 3, 2026160.10164.00160.10163.00157.74-109
Feb 2, 2026162.04163.00162.00163.00157.741.56%156
Jan 30, 2026161.99161.99160.00160.50155.32-0.31%101
Jan 29, 2026161.23161.30160.01161.00155.81-0.14%335
Jan 28, 2026160.00161.23159.65161.23156.03-230