FundoInvest Imobiliario Anhanguera Educacional (FAED11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.86 | 3.6355475763 | 133.68 | 141.76 | 130.71 | 215 | 133.63046555 | FU |
| 4 | 3.54 | 2.62222222222 | 135 | 141.76 | 127.01 | 423 | 132.07804142 | FU |
| 12 | -4.88 | -3.4025937805 | 143.42 | 150 | 126.5 | 520 | 136.60002065 | FU |
| 26 | -14.55 | -9.50421320792 | 153.09 | 154.99 | 126.5 | 518 | 144.80284405 | FU |
| 52 | -16.47 | -10.6251209599 | 155.01 | 162.49 | 126.5 | 519 | 149.30097512 | FU |
| 156 | -8.96 | -6.07457627119 | 147.5 | 179.73 | 126.5 | 581 | 149.98017147 | FU |
| 260 | -158.96 | -53.4319327731 | 297.5 | 299.97 | 126.5 | 632 | 169.05187243 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736890140 | 132.66999 | -1.67 | -1.24 | 134.29 | 134.3 | 130.71 | 258 |
| 1736803740 | 134.34 | 0.04 | 0.03 | 133.22 | 141.76 | 133.22 | 307 |
| 1736544540 | 134.3 | 2.5 | 1.90 | 134.38999 | 135.6 | 133.19 | 226 |
| 1736458140 | 131.8 | -1.88 | -1.41 | 133.66999 | 133.68 | 131.6 | 72 |
| 1736371740 | 133.68 | 0.35 | 0.26 | 133.68 | 133.68 | 133.31 | 211 |
| 1736285400 | 133.33 | -1.07 | -0.80 | 134.4 | 134.4 | 133.19999 | 422 |
| 1736198940 | 134.4 | 1.3 | 0.98 | 133.1 | 134.41999 | 131.1 | 225 |
| 1735939740 | 133.1 | 0.08 | 0.06 | 133.13 | 134.6 | 133.09 | 241 |
| 1735853400 | 133.02 | 0.64 | 0.48 | 132.85 | 134.5 | 132.03 | 236 |
| 1735594200 | 132.38 | -1.12 | -0.84 | 133.49 | 134.94999 | 132.25 | 443 |
| 1735334940 | 133.5 | 2.23 | 1.70 | 131.27 | 134.94999 | 129.12 | 511 |
| 1735248540 | 131.27 | 0.76 | 0.58 | 131.52 | 132.6 | 127.01 | 1050 |
| 1734989340 | 130.51 | -1.01 | -0.77 | 131.52 | 131.52 | 130 | 1134 |
| 1734730200 | 131.52 | 0 | 0.00 | 131.52 | 131.53 | 130.16 | 620 |
| 1734643800 | 131.52 | 1.49 | 1.15 | 130.04 | 134.01 | 130.04 | 384 |
| 1734557400 | 130.03 | -3.74 | -2.80 | 135 | 135 | 130.03 | 420 |
| 1734470940 | 133.77 | -1.24 | -0.92 | 135.01 | 135.97 | 133.77 | 422 |
| 1734384540 | 135.01 | -1.19 | -0.87 | 136.47 | 136.47 | 134.69999 | 172 |
| 1734125340 | 136.19999 | 0.51 | 0.38 | 136.47 | 136.47 | 134.26 | 206 |
| 1734039000 | 135.69 | -0.7 | -0.51 | 136.38 | 136.38 | 134 | 632 |
| 1733952540 | 136.38999 | 0.41 | 0.30 | 135.88999 | 136.55 | 133.08 | 761 |
| 1733866140 | 135.97999 | 0.38 | 0.28 | 135.59 | 139.38999 | 130 | 334 |
| 1733779740 | 135.6 | -0.39 | -0.29 | 135.99 | 138.11 | 134.99 | 184 |
| 1733520600 | 135.99 | 4.98 | 3.80 | 139.38999 | 139.38999 | 133.03 | 543 |
| 1733434200 | 131.01 | -6.99 | -5.07 | 140.49 | 140.49 | 131.01 | 1495 |
| 1733347800 | 138 | 0.46 | 0.33 | 137.09 | 142 | 137.09 | 521 |
| 1733261340 | 137.54 | -2.52 | -1.80 | 141 | 141 | 136.51 | 862 |
| 1733174940 | 140.06 | -0.91 | -0.65 | 141 | 141 | 138.5 | 398 |
| 1732915740 | 140.97 | 1.65 | 1.18 | 139.32 | 141 | 139.32 | 329 |
| 1732829400 | 139.32 | 0.8 | 0.58 | 139.3 | 140.58 | 138.5 | 187 |
| 1732743000 | 138.52 | 1.21 | 0.88 | 138.99 | 140.94999 | 138.52 | 504 |
| 1732656600 | 137.31 | -1.69 | -1.22 | 140.99 | 140.99 | 137.31 | 1232 |
| 1732570140 | 139 | -0.71 | -0.51 | 140.16 | 145 | 138.03 | 649 |
| 1732310940 | 139.71 | -1.85 | -1.31 | 142.44 | 148.87 | 139.69999 | 766 |
| 1732224600 | 141.56 | 2.56 | 1.84 | 140 | 150 | 139.22 | 790 |
| 1732051800 | 139 | 1.18 | 0.86 | 137.82 | 140.1 | 137.82 | 307 |
| 1731965340 | 137.82 | 1.02 | 0.75 | 136.8 | 140.1 | 136.71 | 573 |
| 1731619800 | 136.8 | -1.4 | -1.01 | 138.9 | 139 | 136.06 | 446 |
| 1731533400 | 138.19999 | 0.29 | 0.21 | 137.91 | 138.21 | 135.44999 | 333 |
| 1731446940 | 137.91 | 0 | 0.00 | 138.13999 | 138.83 | 137.56 | 138 |
| 1731360540 | 137.91 | -0.79 | -0.57 | 137.56 | 139.19999 | 126.5 | 1485 |
| 1731101400 | 138.69999 | -1.37 | -0.98 | 139 | 139 | 137.13 | 195 |
| 1731014940 | 140.07 | 1.85 | 1.34 | 138.51 | 140.68 | 138.51 | 246 |
| 1730928600 | 138.22 | -1.96 | -1.40 | 140.96 | 141.71 | 137.9 | 579 |
| 1730842200 | 140.18 | 1.43 | 1.03 | 138.75 | 140.19 | 138.69 | 391 |
| 1730755800 | 138.75 | -1.21 | -0.86 | 138.63 | 139.8 | 137.9 | 341 |
| 1730496600 | 139.96 | -0.02 | -0.01 | 139.97999 | 139.97999 | 138.5 | 311 |
| 1730410200 | 139.97999 | -0.12 | -0.09 | 140.1 | 140.1 | 138.28 | 305 |
| 1730323800 | 140.1 | 0.12 | 0.09 | 138.28 | 140.66999 | 138.28 | 613 |
| 1730237340 | 139.97999 | -1.02 | -0.72 | 141 | 141.85 | 137.72 | 2221 |
| 1730151000 | 141 | 0.9 | 0.64 | 140.1 | 141.66999 | 140.1 | 320 |
| 1729891800 | 140.1 | -0.9 | -0.64 | 140.55 | 141.77 | 140.07 | 735 |
| 1729805400 | 141 | 0.8 | 0.57 | 140.19999 | 142.16 | 140.19999 | 324 |
| 1729719000 | 140.19999 | -1.8 | -1.27 | 143.41999 | 143.41999 | 139.24 | 477 |
| 1729632600 | 142 | -3.03 | -2.09 | 145.04 | 145.76 | 139.99 | 657 |
| 1729546140 | 145.03 | -1.5 | -1.02 | 146.49 | 146.78 | 145.03 | 867 |
| 1729287000 | 146.53 | -0.03 | -0.02 | 146.56 | 146.56 | 145.47999 | 49 |
| 1729200540 | 146.56 | 0.66 | 0.45 | 147.36 | 147.59 | 145.33 | 141 |
| 1729114140 | 145.9 | -1.1 | -0.75 | 147.84 | 148 | 143.44 | 706 |
| 1729027740 | 147 | 1.35 | 0.93 | 145.91 | 147.87 | 145.91 | 588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
