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 | 2.2 | 1.67046317388 | 131.7 | 136.5 | 131.2 | 278 | 132.72301439 | FU |
| 4 | 2.83 | 2.15915159838 | 131.07 | 147 | 129.99 | 397 | 131.84861952 | FU |
| 12 | -5.49 | -3.93858956884 | 139.39 | 147 | 126 | 382 | 132.59699247 | FU |
| 26 | -18.87 | -12.3519015514 | 152.77 | 154.47 | 126 | 460 | 139.99042777 | FU |
| 52 | -17.8 | -11.7336849044 | 151.7 | 162.49 | 126 | 484 | 147.33018519 | FU |
| 156 | -9.88 | -6.87160940325 | 143.78 | 179.73 | 126 | 578 | 149.70990991 | FU |
| 260 | -140.63 | -51.2257312498 | 274.53 | 277 | 126 | 620 | 164.92716662 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 133.9 | 0.37 | 0.28 | 134.09 | 136.5 | 133.55 | 353 |
| 1740691740 | 133.53 | -0.97 | -0.72 | 135.5 | 135.5 | 133.52 | 178 |
| 1740605400 | 134.5 | -0.5 | -0.37 | 136.35 | 136.35 | 134.32 | 205 |
| 1740519000 | 135 | 3.38 | 2.57 | 131.21 | 135 | 131.21 | 156 |
| 1740432540 | 131.62 | -0.13 | -0.10 | 132.46 | 132.76 | 131.25 | 270 |
| 1740173400 | 131.75 | -0.04 | -0.03 | 131.69999 | 132.21 | 131.19999 | 581 |
| 1740087000 | 131.79 | 0.51 | 0.39 | 132.47 | 132.47999 | 130 | 555 |
| 1740000540 | 131.28 | 0.15 | 0.11 | 131.05 | 131.81 | 131.05 | 27 |
| 1739914140 | 131.13 | 1.12 | 0.86 | 130.33 | 132.46 | 130.33 | 86 |
| 1739827800 | 130.01 | -1 | -0.76 | 132.76 | 137.13999 | 129.99 | 1978 |
| 1739568600 | 131.01 | 0.71 | 0.54 | 132.49 | 132.49 | 130.3 | 72 |
| 1739482140 | 130.3 | 0 | 0.00 | 130.3 | 130.3 | 130.29 | 1379 |
| 1739395740 | 130.3 | -3.63 | -2.71 | 134 | 134 | 130 | 128 |
| 1739309400 | 133.93 | 0.46 | 0.34 | 133 | 133.94 | 132.91999 | 125 |
| 1739222940 | 133.47 | -2.12 | -1.56 | 132.02 | 145 | 132.02 | 198 |
| 1738963800 | 135.59 | 1.84 | 1.38 | 133.75 | 147 | 133.62 | 855 |
| 1738877340 | 133.75 | 1.46 | 1.10 | 133.62 | 135.49 | 133.62 | 99 |
| 1738790940 | 132.29 | -2.67 | -1.98 | 135.5 | 135.52 | 132.29 | 546 |
| 1738704600 | 134.96 | 2.11 | 1.59 | 132.88 | 135 | 132.88 | 145 |
| 1738618200 | 132.85 | 0.37 | 0.28 | 130.51 | 132.85 | 130.51 | 120 |
| 1738358940 | 132.47999 | 1.4 | 1.07 | 131.07 | 132.5 | 130.49 | 229 |
| 1738272540 | 131.08 | 2.78 | 2.17 | 129.94999 | 131.08 | 128.5 | 163 |
| 1738186200 | 128.3 | -1.58 | -1.22 | 129.88 | 129.96 | 127.52 | 48 |
| 1738099740 | 129.88 | 0.28 | 0.22 | 131.19999 | 131.19999 | 127.01 | 222 |
| 1738013340 | 129.6 | -1.61 | -1.23 | 129.49 | 133.59 | 128.75 | 438 |
| 1737754200 | 131.21 | 0.06 | 0.05 | 133.01 | 133.55 | 131 | 99 |
| 1737667740 | 131.15 | -4.85 | -3.57 | 136 | 136 | 126 | 1002 |
| 1737581400 | 136 | 2 | 1.49 | 135.38999 | 136 | 135 | 170 |
| 1737495000 | 134 | 0.56 | 0.42 | 133.75 | 135.41999 | 133 | 229 |
| 1737408600 | 133.44 | -5.03 | -3.63 | 138.56 | 138.56 | 133.44 | 227 |
| 1737149400 | 138.47 | 3.05 | 2.25 | 138.49 | 138.5 | 135.5 | 185 |
| 1737062940 | 135.41999 | -3.12 | -2.25 | 138.53 | 138.88 | 133.41 | 238 |
| 1736976540 | 138.54 | 5.87 | 4.42 | 134.19999 | 138.88 | 133.88999 | 187 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
