Skip to main content
logo
Fundo de Investimento Imobiliário - FII Anhanguera Educacional (BVMF:FAED11)
Brazil flag Brazil · Delayed Price · Currency is BRL
150.18
+2.11 (1.42%)
Last updated: Jun 16, 2026, 4:10 PM GMT-3

BVMF:FAED11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026149.80151.45148.07148.07148.07-0.03%639
Jun 12, 2026152.99152.99148.05148.12148.12-1.26%280
Jun 11, 2026150.29154.95150.00150.01150.01-0.33%339
Jun 10, 2026156.84156.84150.27150.51150.51-2.77%158
Jun 9, 2026151.10157.15151.00154.80154.802.00%834
Jun 8, 2026153.00154.01151.85153.49151.770.32%149
Jun 5, 2026152.62154.12151.71153.00151.291.26%445
Jun 3, 2026151.97154.78151.10151.10149.41-0.59%586
Jun 2, 2026153.99153.99150.39151.99150.290.01%166
Jun 1, 2026150.00152.00150.00151.97150.271.31%148
May 29, 2026153.50153.50149.60150.00148.32-1.32%428
May 28, 2026150.48154.70150.00152.00150.301.81%461
May 27, 2026150.06150.06148.79149.30147.631.22%439
May 26, 2026152.70153.41147.45147.50145.85-3.41%2,900
May 25, 2026153.00157.69152.57152.70150.99-0.20%1,372
May 22, 2026154.00154.15152.50153.00151.29-1.05%1,206
May 21, 2026156.34156.34154.50154.63152.90-0.30%375
May 20, 2026156.70156.75155.01155.09153.35-1.06%1,013
May 19, 2026158.00158.50156.74156.75154.99-1.10%176
May 18, 2026159.99160.00157.00158.50156.72-0.94%368
May 15, 2026160.91160.98159.00160.00158.210.43%278
May 14, 2026158.20159.31156.28159.31157.520.70%366
May 13, 2026160.99160.99158.20158.20156.43-0.19%277
May 12, 2026159.52161.00158.34158.50156.720.11%150
May 11, 2026161.99161.99158.30158.33156.56-1.76%136
May 8, 2026160.12162.99159.51162.82159.351.76%761
May 7, 2026159.78161.82158.02160.00156.59-0.03%252
May 6, 2026159.98162.50159.50160.05156.640.34%472
May 5, 2026160.72162.42159.51159.51156.11-0.74%604
May 4, 2026160.97162.00160.06160.70157.280.31%316
Apr 30, 2026161.84161.84160.00160.20156.79-0.02%160
Apr 29, 2026160.00161.99160.00160.23156.820.14%130
Apr 28, 2026161.76161.76160.00160.00156.59-0.09%169
Apr 27, 2026160.10160.33160.00160.15156.740.04%245
Apr 24, 2026160.10160.10158.69160.08156.670.24%83
Apr 23, 2026159.00160.00158.99159.69156.290.43%212
Apr 22, 2026160.01160.09157.00159.00155.62-0.63%375
Apr 20, 2026160.09160.09159.39160.01156.600.04%150
Apr 17, 2026161.54161.54157.16159.94156.541.20%319
Apr 16, 2026161.60161.60156.00158.04154.68-1.23%276
Apr 15, 2026161.87161.87159.84160.00156.59-1.16%224
Apr 14, 2026160.99161.99160.99161.87158.420.55%43
Apr 13, 2026162.49162.49159.29160.99157.560.53%156
Apr 10, 2026158.35160.99158.35160.14156.731.15%108
Apr 9, 2026160.00161.00157.45158.32154.950.02%205
Apr 8, 2026159.09162.19149.95160.01154.92-1.17%1,024
Apr 7, 2026164.20164.20158.73161.90156.75-1.22%304
Apr 6, 2026162.01164.19162.01163.90158.690.94%107
Apr 2, 2026163.78164.20162.18162.38157.22-0.85%392
Apr 1, 2026163.90163.90162.50163.78158.57-0.07%265