Fundo de Investimento Imobiliário - FII Anhanguera Educacional (BVMF:FAED11)
Brazil · Delayed Price · Currency is BRL 151.50
+1.50 (1.00%)
Last updated: Jul 6, 2026, 2:35 PM GMT-3
BVMF:FAED11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 150.92 | 150.92 | 149.99 | 150.00 | 150.00 | -0.61% | 316 |
| Jul 2, 2026 | 149.02 | 152.98 | 149.01 | 150.92 | 150.92 | 1.28% | 328 |
| Jul 1, 2026 | 151.00 | 151.00 | 149.00 | 149.01 | 149.01 | -1.31% | 331 |
| Jun 30, 2026 | 150.00 | 151.00 | 149.50 | 150.99 | 150.99 | -0.01% | 525 |
| Jun 29, 2026 | 151.00 | 151.00 | 150.50 | 151.00 | 151.00 | 0.01% | 100 |
| Jun 26, 2026 | 150.98 | 151.00 | 149.61 | 150.99 | 150.99 | -0.01% | 190 |
| Jun 25, 2026 | 151.15 | 151.15 | 150.85 | 151.00 | 151.00 | -0.15% | 304 |
| Jun 24, 2026 | 150.26 | 151.29 | 148.71 | 151.22 | 151.22 | 0.06% | 274 |
| Jun 23, 2026 | 153.49 | 153.49 | 150.06 | 151.13 | 151.13 | 0.09% | 259 |
| Jun 22, 2026 | 151.47 | 151.79 | 151.00 | 151.00 | 151.00 | -2.27% | 268 |
| Jun 19, 2026 | 152.58 | 154.50 | 151.00 | 154.50 | 154.50 | 2.66% | 225 |
| Jun 18, 2026 | 150.30 | 150.50 | 150.30 | 150.50 | 150.50 | 0.03% | 240 |
| Jun 17, 2026 | 150.15 | 150.49 | 149.00 | 150.46 | 150.46 | 0.21% | 76 |
| Jun 16, 2026 | 148.20 | 150.18 | 148.20 | 150.15 | 150.15 | 1.40% | 204 |
| Jun 15, 2026 | 149.80 | 151.45 | 148.07 | 148.07 | 148.07 | -0.03% | 639 |
| Jun 12, 2026 | 152.99 | 152.99 | 148.05 | 148.12 | 148.12 | -1.26% | 280 |
| Jun 11, 2026 | 150.29 | 154.95 | 150.00 | 150.01 | 150.01 | -0.33% | 339 |
| Jun 10, 2026 | 156.84 | 156.84 | 150.27 | 150.51 | 150.51 | -2.77% | 158 |
| Jun 9, 2026 | 151.10 | 157.15 | 151.00 | 154.80 | 154.80 | 2.00% | 834 |
| Jun 8, 2026 | 153.00 | 154.01 | 151.85 | 153.49 | 151.77 | 0.32% | 149 |
| Jun 5, 2026 | 152.62 | 154.12 | 151.71 | 153.00 | 151.29 | 1.26% | 445 |
| Jun 3, 2026 | 151.97 | 154.78 | 151.10 | 151.10 | 149.41 | -0.59% | 586 |
| Jun 2, 2026 | 153.99 | 153.99 | 150.39 | 151.99 | 150.29 | 0.01% | 166 |
| Jun 1, 2026 | 150.00 | 152.00 | 150.00 | 151.97 | 150.27 | 1.31% | 148 |
| May 29, 2026 | 153.50 | 153.50 | 149.60 | 150.00 | 148.32 | -1.32% | 428 |
| May 28, 2026 | 150.48 | 154.70 | 150.00 | 152.00 | 150.30 | 1.81% | 461 |
| May 27, 2026 | 150.06 | 150.06 | 148.79 | 149.30 | 147.63 | 1.22% | 439 |
| May 26, 2026 | 152.70 | 153.41 | 147.45 | 147.50 | 145.85 | -3.41% | 2,900 |
| May 25, 2026 | 153.00 | 157.69 | 152.57 | 152.70 | 150.99 | -0.20% | 1,372 |
| May 22, 2026 | 154.00 | 154.15 | 152.50 | 153.00 | 151.29 | -1.05% | 1,206 |
| May 21, 2026 | 156.34 | 156.34 | 154.50 | 154.63 | 152.90 | -0.30% | 375 |
| May 20, 2026 | 156.70 | 156.75 | 155.01 | 155.09 | 153.35 | -1.06% | 1,013 |
| May 19, 2026 | 158.00 | 158.50 | 156.74 | 156.75 | 154.99 | -1.10% | 176 |
| May 18, 2026 | 159.99 | 160.00 | 157.00 | 158.50 | 156.72 | -0.94% | 368 |
| May 15, 2026 | 160.91 | 160.98 | 159.00 | 160.00 | 158.21 | 0.43% | 278 |
| May 14, 2026 | 158.20 | 159.31 | 156.28 | 159.31 | 157.52 | 0.70% | 366 |
| May 13, 2026 | 160.99 | 160.99 | 158.20 | 158.20 | 156.43 | -0.19% | 277 |
| May 12, 2026 | 159.52 | 161.00 | 158.34 | 158.50 | 156.72 | 0.11% | 150 |
| May 11, 2026 | 161.99 | 161.99 | 158.30 | 158.33 | 156.56 | -1.76% | 136 |
| May 8, 2026 | 160.12 | 162.99 | 159.51 | 162.82 | 159.35 | 1.76% | 761 |
| May 7, 2026 | 159.78 | 161.82 | 158.02 | 160.00 | 156.59 | -0.03% | 252 |
| May 6, 2026 | 159.98 | 162.50 | 159.50 | 160.05 | 156.64 | 0.34% | 472 |
| May 5, 2026 | 160.72 | 162.42 | 159.51 | 159.51 | 156.11 | -0.74% | 604 |
| May 4, 2026 | 160.97 | 162.00 | 160.06 | 160.70 | 157.28 | 0.31% | 316 |
| Apr 30, 2026 | 161.84 | 161.84 | 160.00 | 160.20 | 156.79 | -0.02% | 160 |
| Apr 29, 2026 | 160.00 | 161.99 | 160.00 | 160.23 | 156.82 | 0.14% | 130 |
| Apr 28, 2026 | 161.76 | 161.76 | 160.00 | 160.00 | 156.59 | -0.09% | 169 |
| Apr 27, 2026 | 160.10 | 160.33 | 160.00 | 160.15 | 156.74 | 0.04% | 245 |
| Apr 24, 2026 | 160.10 | 160.10 | 158.69 | 160.08 | 156.67 | 0.24% | 83 |
| Apr 23, 2026 | 159.00 | 160.00 | 158.99 | 159.69 | 156.29 | 0.43% | 212 |