Skip to main content
Fundo de Investimento Imobiliário - FII Anhanguera Educacional (BVMF:FAED11)
Brazil flag Brazil · Delayed Price · Currency is BRL
149.00
+0.16 (0.11%)
At close: Dec 3, 2025

BVMF:FAED11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025149.62149.62148.50148.50148.500.25%101
Dec 4, 2025149.00149.99148.00148.13148.13-0.58%252
Dec 3, 2025148.29150.08148.29149.00149.000.11%294
Dec 2, 2025149.99150.00148.20148.84148.840.23%411
Dec 1, 2025148.80150.00147.90148.50148.500.80%472
Nov 28, 2025147.99148.00147.30147.32147.32-0.46%302
Nov 27, 2025147.99148.00147.32148.00148.000.67%314
Nov 26, 2025148.00148.01147.01147.02147.02-0.09%329
Nov 25, 2025148.69148.69147.13147.15147.15-0.57%291
Nov 24, 2025147.52149.97147.52148.00148.000.24%345
Nov 21, 2025147.70148.48147.64147.64147.64-0.04%123
Nov 19, 2025147.99148.98147.70147.70147.70-153
Nov 18, 2025147.68148.17147.68147.70147.700.01%890
Nov 17, 2025147.50148.49147.50147.69147.69-0.17%429
Nov 14, 2025147.98147.98147.00147.94147.940.06%328
Nov 13, 2025146.72147.98146.72147.85147.850.78%214
Nov 12, 2025148.60148.60146.70146.70146.70-0.87%157
Nov 11, 2025148.27150.02146.88147.99147.991.42%808
Nov 10, 2025149.80149.80144.11145.92145.92-1.62%748
Nov 7, 2025147.08149.10147.08148.33146.670.32%320
Nov 6, 2025147.50149.98147.50147.85146.200.31%67
Nov 5, 2025148.47148.53147.40147.40145.750.27%97
Nov 4, 2025147.50147.50147.00147.00145.35-0.68%344
Nov 3, 2025150.98150.99145.56148.00146.34-0.94%279
Oct 31, 2025150.00151.00148.01149.40147.73-0.53%168
Oct 30, 2025150.19150.20145.02150.20148.520.14%772
Oct 29, 2025149.90150.00147.00149.99148.310.06%631
Oct 28, 2025147.68149.90146.23149.90148.222.52%183
Oct 27, 2025146.00148.34146.00146.21144.570.14%1,106
Oct 24, 2025146.98147.00145.65146.00144.370.27%167
Oct 23, 2025146.70147.00145.51145.60143.970.41%400
Oct 22, 2025145.52146.50145.01145.01143.39-0.35%494
Oct 21, 2025146.29146.31145.52145.52143.890.17%390
Oct 20, 2025145.54146.99145.07145.28143.65-0.49%271
Oct 17, 2025146.59146.59145.51146.00144.37-0.27%343
Oct 16, 2025147.00147.01145.40146.40144.76-0.41%1,037
Oct 15, 2025147.99148.00146.71147.00145.35-0.67%733
Oct 14, 2025148.00148.00147.01147.99146.330.91%251
Oct 13, 2025147.99147.99146.60146.65145.01-0.70%207
Oct 10, 2025146.63153.89146.53147.68146.030.77%537
Oct 9, 2025148.78151.75146.52146.55144.91-1.50%273
Oct 8, 2025149.48151.15146.71148.78147.11-2.69%333
Oct 7, 2025152.00153.88151.99152.89149.540.86%93
Oct 6, 2025150.75152.00150.75151.58148.260.64%227
Oct 3, 2025151.54155.34150.61150.61147.31-0.59%554
Oct 2, 2025153.00154.36150.18151.51148.19-1.91%886
Oct 1, 2025153.47154.69151.00154.46151.070.64%342
Sep 30, 2025153.99154.00153.48153.48150.110.84%6
Sep 29, 2025155.00155.99149.61152.20148.860.79%629
Sep 26, 2025153.87153.89149.41151.00147.69-0.06%238
Sep 25, 2025150.97151.09150.97151.09147.780.07%138
Sep 24, 2025153.39153.39150.00150.98147.67-0.59%158
Sep 23, 2025151.71151.87149.01151.87148.540.47%454
Sep 22, 2025147.81154.00146.69151.16147.852.26%1,304
Sep 19, 2025147.84147.87146.62147.82144.580.67%185
Sep 18, 2025146.75147.85146.75146.84143.62-0.70%97
Sep 17, 2025147.81147.89146.61147.88144.640.85%88
Sep 16, 2025146.80147.89146.37146.63143.41-0.12%319
Sep 15, 2025147.80147.89146.59146.80143.58-0.67%201
Sep 12, 2025146.51147.89146.51147.79144.550.87%85
Sep 11, 2025147.18147.90146.51146.51143.30-0.37%263
Sep 10, 2025147.97147.97146.50147.06143.840.38%137
Sep 9, 2025146.10148.00144.76146.50143.291.05%552
Sep 8, 2025144.99144.99142.71144.98141.80-1.29%391
Sep 5, 2025143.00146.88142.56146.88142.042.03%972
Sep 4, 2025142.00144.49142.00143.96139.210.71%629
Sep 3, 2025146.60146.80142.00142.95138.24-1.00%976
Sep 2, 2025146.99147.00144.15144.40139.64-1.77%567
Sep 1, 2025144.49147.00144.47147.00142.151.74%723
Aug 29, 2025143.40144.49141.71144.49139.720.98%823
Aug 28, 2025143.30143.40143.00143.09138.37-0.15%213
Aug 27, 2025143.49143.49143.01143.30138.57-0.13%102
Aug 26, 2025143.49143.49143.20143.49138.760.03%278
Aug 25, 2025143.49143.49143.40143.45138.72-0.03%199
Aug 22, 2025143.90143.90143.49143.49138.76-0.35%214
Aug 21, 2025143.80144.47143.77144.00139.250.38%173
Aug 20, 2025143.41143.50143.38143.45138.720.03%174
Aug 19, 2025143.50143.80143.40143.41138.68-0.41%126
Aug 18, 2025144.45144.45143.05144.00139.25-0.31%188
Aug 15, 2025144.48144.50144.44144.45139.69-0.02%104
Aug 14, 2025144.24144.50143.00144.48139.710.28%366
Aug 13, 2025145.08146.55144.08144.08139.33-0.63%241
Aug 12, 2025142.86146.00142.86145.00140.221.50%152
Aug 11, 2025142.96147.85141.51142.86138.15-0.06%212
Aug 8, 2025145.62145.62142.50142.95138.24-0.85%116
Aug 7, 2025144.13146.54144.13144.17137.81-0.81%171
Aug 6, 2025145.01145.38144.13145.35138.940.47%878
Aug 5, 2025143.74146.49143.74144.67138.29-0.90%470
Aug 4, 2025143.61145.99143.61145.99139.551.66%157
Aug 1, 2025144.99146.88143.61143.61137.270.65%261
Jul 31, 2025144.50147.90142.01142.68136.39-1.44%476
Jul 30, 2025146.17148.11140.00144.76138.37-1.47%2,427
Jul 29, 2025146.52146.93146.07146.92140.440.28%265
Jul 28, 2025146.00146.99146.00146.51140.05-1.07%157
Jul 25, 2025145.94148.98145.93148.10141.571.99%108
Jul 24, 2025145.23145.23145.21145.21138.80-0.01%455
Jul 23, 2025146.30146.49145.11145.22138.81-0.74%41
Jul 22, 2025146.49146.49144.02146.30139.851.81%356
Jul 21, 2025146.50146.50143.70143.70137.36-1.91%178
Jul 18, 2025149.39149.39143.90146.50140.040.73%218