Fundo de Investimento Imobiliário - FII Anhanguera Educacional (BVMF:FAED11)
Brazil · Delayed Price · Currency is BRL 152.00
-2.00 (-1.30%)
At close: Nov 3, 2026
BVMF:FAED11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.30% | 504 |
| Oct 30, 2026 | 152.19 | 154.01 | 152.00 | 154.00 | 154.00 | 1.19% | 1,297 |
| Oct 29, 2026 | 151.11 | 153.82 | 151.11 | 152.19 | 152.19 | -0.18% | 569 |
| Oct 28, 2026 | 153.99 | 154.00 | 152.00 | 152.46 | 152.46 | -1.00% | 710 |
| Oct 27, 2026 | 154.00 | 154.00 | 152.00 | 154.00 | 154.00 | - | 319 |
| Oct 26, 2026 | 155.01 | 155.10 | 151.90 | 154.00 | 154.00 | -2.53% | 677 |
| Oct 23, 2026 | 158.02 | 158.99 | 157.00 | 158.00 | 158.00 | -0.01% | 517 |
| Oct 22, 2026 | 158.27 | 158.50 | 157.02 | 158.01 | 158.01 | -0.10% | 42 |
| Oct 21, 2026 | 158.16 | 158.27 | 158.16 | 158.17 | 158.17 | 1.28% | 90 |
| Oct 20, 2026 | 158.16 | 158.16 | 156.12 | 156.17 | 156.17 | -1.10% | 187 |
| Oct 19, 2026 | 156.56 | 157.95 | 156.56 | 157.91 | 157.91 | 0.13% | 110 |
| Oct 16, 2026 | 158.98 | 158.98 | 157.70 | 157.71 | 157.71 | 0.77% | 163 |
| Oct 15, 2026 | 160.68 | 160.68 | 156.50 | 156.50 | 156.50 | 0.32% | 366 |
| Oct 14, 2026 | 159.18 | 160.00 | 155.00 | 156.00 | 156.00 | -2.00% | 967 |
| Oct 13, 2026 | 159.79 | 160.00 | 158.60 | 159.18 | 159.18 | -0.38% | 139 |
| Oct 9, 2026 | 159.99 | 159.99 | 158.20 | 159.79 | 159.79 | 0.60% | 335 |
| Oct 8, 2026 | 163.00 | 163.00 | 157.70 | 158.84 | 158.84 | -0.58% | 141 |
| Oct 7, 2026 | 162.77 | 162.77 | 159.01 | 161.48 | 159.77 | 0.77% | 167 |
| Oct 6, 2026 | 156.93 | 160.25 | 156.93 | 160.25 | 158.55 | 2.11% | 539 |
| Oct 5, 2026 | 157.69 | 157.69 | 155.86 | 156.94 | 155.28 | -0.04% | 112 |
| Oct 2, 2026 | 157.00 | 157.07 | 154.99 | 157.00 | 155.34 | 0.67% | 852 |
| Oct 1, 2026 | 153.99 | 156.74 | 153.98 | 155.95 | 154.30 | 1.42% | 453 |
| Sep 30, 2026 | 153.49 | 153.77 | 153.48 | 153.77 | 152.14 | 0.19% | 275 |
| Sep 29, 2026 | 153.50 | 153.50 | 152.24 | 153.48 | 151.86 | -0.01% | 164 |
| Sep 28, 2026 | 152.76 | 153.49 | 152.75 | 153.49 | 151.87 | 0.95% | 58 |
| Sep 25, 2026 | 153.15 | 153.15 | 152.02 | 152.05 | 150.44 | 0.03% | 43 |
| Sep 24, 2026 | 152.07 | 153.50 | 151.60 | 152.00 | 150.39 | -0.04% | 403 |
| Sep 23, 2026 | 153.80 | 153.80 | 152.06 | 152.06 | 150.45 | -0.48% | 67 |
| Sep 22, 2026 | 152.80 | 153.88 | 152.80 | 152.80 | 151.18 | - | 85 |
| Sep 21, 2026 | 151.90 | 153.99 | 151.90 | 152.80 | 151.18 | 0.53% | 21 |
| Sep 18, 2026 | 153.99 | 154.18 | 151.82 | 152.00 | 150.39 | -0.21% | 1,686 |
| Sep 17, 2026 | 152.81 | 153.99 | 152.00 | 152.32 | 150.71 | 0.08% | 88 |
| Sep 16, 2026 | 153.48 | 153.48 | 151.63 | 152.20 | 150.59 | -0.02% | 204 |
| Sep 15, 2026 | 153.28 | 153.28 | 152.00 | 152.23 | 150.62 | 0.15% | 243 |
| Sep 14, 2026 | 153.24 | 153.29 | 151.61 | 152.00 | 150.39 | -0.23% | 1,349 |
| Sep 11, 2026 | 152.99 | 153.29 | 152.00 | 152.35 | 150.74 | 0.16% | 429 |
| Sep 10, 2026 | 152.98 | 152.99 | 152.00 | 152.11 | 150.50 | -0.50% | 162 |
| Sep 9, 2026 | 154.19 | 154.19 | 151.50 | 152.88 | 151.26 | 1.26% | 141 |
| Sep 8, 2026 | 153.60 | 154.00 | 152.68 | 152.76 | 149.39 | -0.56% | 390 |
| Sep 4, 2026 | 152.51 | 154.00 | 152.51 | 153.62 | 150.23 | 0.27% | 516 |
| Sep 3, 2026 | 153.98 | 154.00 | 152.64 | 153.21 | 149.83 | -0.29% | 159 |
| Sep 2, 2026 | 152.90 | 154.25 | 152.41 | 153.65 | 150.26 | 0.49% | 271 |
| Sep 1, 2026 | 153.98 | 154.25 | 152.50 | 152.90 | 149.52 | -0.70% | 452 |
| Aug 31, 2026 | 152.51 | 154.04 | 152.51 | 153.98 | 150.58 | 0.35% | 244 |
| Aug 28, 2026 | 152.99 | 154.00 | 152.05 | 153.44 | 150.05 | 0.68% | 486 |
| Aug 27, 2026 | 152.40 | 152.83 | 152.40 | 152.40 | 149.03 | - | 259 |
| Aug 26, 2026 | 153.00 | 153.00 | 152.40 | 152.40 | 149.03 | -0.13% | 60 |
| Aug 25, 2026 | 152.03 | 152.96 | 151.50 | 152.60 | 149.23 | 0.27% | 264 |
| Aug 24, 2026 | 152.99 | 153.00 | 152.03 | 152.19 | 148.83 | -0.17% | 331 |
| Aug 21, 2026 | 152.54 | 153.00 | 151.50 | 152.45 | 149.08 | -0.10% | 668 |