Skip to main content
Fundo de Investimento Imobiliario - FII Edificio Galeria (BVMF:EDGA11)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.88
+0.32 (2.36%)
At close: Dec 4, 2025

BVMF:EDGA11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.8214.4213.5814.0014.000.86%2,356
Dec 4, 202514.0314.0313.6213.8813.882.36%494
Dec 3, 202513.5014.0713.5013.5613.56-0.22%961
Dec 2, 202513.7714.0313.5013.5913.590.67%5,361
Dec 1, 202514.9414.9713.5013.5013.50-7.60%11,983
Nov 28, 202514.9814.9914.5914.6114.610.14%198
Nov 27, 202514.5014.5914.3814.5914.590.62%1,809
Nov 26, 202514.5914.6014.4914.5014.500.35%1,121
Nov 25, 202514.5614.6014.0214.4514.45-0.34%4,114
Nov 24, 202514.4014.6414.3914.5014.50-0.82%515
Nov 21, 202514.3314.6514.2114.6214.602.96%392
Nov 19, 202514.2714.5014.1914.2014.180.57%330
Nov 18, 202514.0314.4414.0314.1214.100.50%21
Nov 17, 202514.4614.6814.0214.0514.03-2.70%838
Nov 14, 202514.7014.7014.3914.4414.421.48%67
Nov 13, 202514.0514.6113.9014.2314.211.28%682
Nov 12, 202513.7014.7013.7014.0514.032.55%6,200
Nov 11, 202514.8214.8813.7013.7013.68-7.99%32,359
Nov 10, 202515.0015.0014.8214.8914.87-0.73%262
Nov 7, 202515.0015.0015.0015.0014.98-11
Nov 6, 202514.9615.3714.9415.0014.981.21%829
Nov 5, 202514.9614.9614.8214.8214.80-0.54%605
Nov 4, 202514.9214.9614.9014.9014.88-0.13%328
Nov 3, 202514.9215.0114.9214.9214.90-140
Oct 31, 202515.1315.1314.9214.9214.90-1.06%192
Oct 30, 202515.1915.1915.0815.0815.06-3.27%78
Oct 29, 202515.8415.8415.4815.5915.56-1.64%149
Oct 28, 202514.9015.9714.9015.8515.826.38%12,146
Oct 27, 202515.0015.0014.8514.9014.880.13%14
Oct 24, 202514.8714.8814.8714.8814.86-1.20%139
Oct 23, 202515.6415.7015.0115.0615.04-1.25%703
Oct 22, 202514.8315.6314.8215.2515.233.95%2,952
Oct 21, 202514.8115.2414.6714.6714.65-0.88%10,436
Oct 20, 202515.1515.4014.7514.8014.78-1.33%113
Oct 17, 202514.6615.6214.6615.0014.982.53%2,129
Oct 16, 202514.7314.7514.6114.6314.61-0.81%606
Oct 15, 202515.0015.0014.7514.7514.73-0.74%774
Oct 14, 202514.8115.6014.8114.8614.84-2.88%303
Oct 13, 202514.7915.4514.7915.3015.281.32%5,171
Oct 10, 202515.0915.1014.7715.1015.08-12
Oct 9, 202514.7515.1014.7515.1015.082.30%4,073
Oct 8, 202514.6315.0514.6114.7614.740.89%657
Oct 7, 202515.0615.0614.6314.6314.61-3.05%43
Oct 6, 202514.6215.0914.6215.0915.073.29%210
Oct 3, 202514.6114.6814.6114.6114.591.46%618
Oct 2, 202514.5814.6414.4014.4014.38-1.23%194
Oct 1, 202514.5815.1014.5814.5814.56-0.82%2,261
Sep 30, 202514.8314.8514.5714.7014.68-1.01%1,217
Sep 29, 202514.7114.8514.5314.8514.830.81%113
Sep 26, 202515.5915.5914.4114.7314.71-2.64%1,096
Sep 25, 202515.5915.5915.1315.1315.11-2.95%279
Sep 24, 202515.2615.6715.1315.5915.56-0.70%756
Sep 23, 202514.9915.8114.3315.7015.676.80%3,833
Sep 22, 202514.0915.4914.0914.7014.68-2.00%41
Sep 19, 202514.8015.0014.5815.0014.981.35%120
Sep 18, 202514.7714.8714.2514.8014.780.14%736
Sep 17, 202514.0514.7814.0514.7814.765.20%639
Sep 16, 202514.1514.5914.0514.0514.03-0.71%178
Sep 15, 202514.3014.3014.0214.1514.13-1.53%1,134
Sep 12, 202514.2314.3714.2014.3714.350.98%335
Sep 11, 202514.5314.5314.2314.2314.21-0.97%70
Sep 10, 202514.5414.5414.3314.3714.35-1.24%28
Sep 9, 202514.1614.5514.1514.5514.532.75%2,323
Sep 8, 202514.4914.5214.1514.1614.14-2.28%902
Sep 5, 202514.0414.5414.0414.4914.471.33%309
Sep 4, 202514.7114.7114.1714.3014.280.92%378
Sep 3, 202514.5514.5513.9914.1714.15-2.61%3,046
Sep 2, 202514.7914.7914.3114.5514.53-2.15%1,406
Sep 1, 202514.8215.0514.5314.8714.850.34%326
Aug 29, 202514.8015.2014.7914.8214.80-0.74%481
Aug 28, 202515.8915.8914.5514.9314.91-6.04%649
Aug 27, 202514.5515.8914.5515.8915.869.21%1,547
Aug 26, 202514.5514.6914.5514.5514.53-2,708
Aug 25, 202514.7014.7014.5514.5514.53-1.02%1,316
Aug 22, 202514.6714.8014.6614.7014.680.14%274
Aug 21, 202514.8014.8014.6814.6814.66-0.81%98
Aug 20, 202514.7214.8014.6814.8014.780.82%130
Aug 19, 202514.7314.8814.6814.6814.66-0.34%149
Aug 18, 202514.9114.9114.7314.7314.71-1.21%288
Aug 15, 202514.9514.9514.6914.9114.890.27%760
Aug 14, 202514.8014.9514.7214.8714.85-0.87%166
Aug 13, 202514.7115.0014.7115.0014.981.35%65
Aug 12, 202514.7915.2514.7914.8014.780.07%271
Aug 11, 202515.1515.2314.7214.7914.77-1.40%871
Aug 8, 202515.2415.2414.7115.0014.98-1.51%228
Aug 7, 202514.8615.2314.7115.2315.213.54%220
Aug 6, 202515.3815.3814.7114.7114.69-4.42%219
Aug 5, 202515.0015.4714.6115.3915.364.69%510
Aug 4, 202515.0015.0014.6514.7014.68-1.74%398
Aug 1, 202514.8115.1714.8114.9614.942.05%267
Jul 31, 202515.3015.4014.1614.6614.64-4.25%39,664
Jul 30, 202515.3015.3115.0515.3115.292.00%2,428
Jul 29, 202515.6615.7015.0115.0114.99-3.16%2,161
Jul 28, 202515.9116.0915.5015.5015.47-1.02%3,781
Jul 25, 202515.8115.9215.6415.6615.63-1.69%1,475
Jul 24, 202515.6715.9615.6715.9315.901.85%482
Jul 23, 202516.5016.5015.6115.6415.61-4.69%5,409
Jul 22, 202516.5016.5016.2316.4116.38-0.55%1,107
Jul 21, 202516.4916.5016.4116.5016.470.61%23
Jul 18, 202516.3016.4216.3016.4016.370.61%101