FII Anhanguera Educacional

FAED11
🏛️ brazil →
153.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 153.99 154.00 153.48 153.48 0.0M
2025-09-29 155.00 155.99 149.61 152.20 0.0M
2025-09-26 153.87 153.89 149.41 151.00 0.0M
2025-09-25 150.97 151.09 150.97 151.09 0.0M
2025-09-24 153.39 153.39 150.00 150.98 0.0M
2025-09-23 151.71 151.87 149.01 151.87 0.0M
2025-09-22 147.81 154.00 146.69 151.16 0.0M
2025-09-19 147.84 147.87 146.62 147.82 0.0M
2025-09-18 146.75 147.85 146.75 146.84 0.0M
2025-09-17 147.81 147.89 146.61 147.88 0.0M
2025-09-16 146.80 147.89 146.37 146.63 0.0M
2025-09-15 147.80 147.89 146.59 146.80 0.0M
2025-09-12 146.51 147.89 146.51 147.79 0.0M
2025-09-11 147.18 147.90 146.51 146.51 0.0M
2025-09-10 147.97 147.97 146.50 147.06 0.0M
2025-09-09 146.10 148.00 144.76 146.50 0.0M
2025-09-08 144.99 144.99 142.71 144.98 0.0M
2025-09-05 141.38 145.22 140.95 145.22 0.0M
2025-09-04 140.40 142.86 140.40 142.33 0.0M
2025-09-03 144.94 145.14 140.40 141.33 0.0M
2025-09-02 145.33 145.34 142.52 142.77 0.0M
2025-09-01 142.86 145.34 142.84 145.34 0.0M
2025-08-29 143.40 144.49 141.71 144.49 0.0M
2025-08-28 143.30 143.40 143.00 143.09 0.0M
2025-08-27 143.49 143.49 143.01 143.30 0.0M
2025-08-26 143.49 143.49 143.20 143.49 0.0M
2025-08-25 143.49 143.49 143.40 143.45 0.0M
2025-08-22 143.90 143.90 143.49 143.49 0.0M
2025-08-21 143.80 144.47 143.77 144.00 0.0M
2025-08-20 143.41 143.50 143.38 143.45 0.0M
2025-08-19 143.50 143.80 143.40 143.41 0.0M
2025-08-18 144.45 144.45 143.05 144.00 0.0M
2025-08-15 144.48 144.50 144.44 144.45 0.0M
2025-08-14 144.24 144.50 143.00 144.48 0.0M
2025-08-13 145.08 146.55 144.08 144.08 0.0M
2025-08-12 142.86 146.00 142.86 145.00 0.0M
2025-08-11 142.96 147.85 141.51 142.86 0.0M
2025-08-08 145.62 145.62 142.50 142.95 0.0M
2025-08-07 142.48 144.87 142.48 142.52 0.0M
2025-08-06 143.35 143.72 142.48 143.69 0.0M
2025-08-05 142.10 144.82 142.10 143.02 0.0M
2025-08-04 141.97 144.32 141.97 144.32 0.0M
2025-08-01 143.34 145.20 141.97 141.97 0.0M
2025-07-31 144.50 147.90 142.01 142.68 0.0M
2025-07-30 146.17 148.11 140.00 144.76 0.0M
2025-07-29 146.52 146.93 146.07 146.92 0.0M
2025-07-28 146.00 146.99 146.00 146.51 0.0M
2025-07-25 145.94 148.98 145.93 148.10 0.0M
2025-07-24 145.23 145.23 145.21 145.21 0.0M
2025-07-23 146.30 146.49 145.11 145.22 0.0M
2025-07-22 146.49 146.49 144.02 146.30 0.0M
2025-07-21 146.50 146.50 143.70 143.70 0.0M
2025-07-18 149.39 149.39 143.90 146.50 0.0M
2025-07-17 144.57 146.19 143.00 145.44 0.0M
2025-07-16 145.71 146.18 144.56 144.56 0.0M
2025-07-15 145.01 152.00 144.54 145.79 0.0M
2025-07-14 149.99 152.50 144.72 145.78 0.0M
2025-07-11 148.89 148.90 145.67 148.30 0.0M
2025-07-10 147.49 148.90 144.10 144.97 0.0M
2025-07-09 145.39 145.39 144.40 144.41 0.0M
2025-07-08 145.38 145.39 144.33 144.37 0.0M
2025-07-07 144.27 147.22 144.27 145.38 0.0M
2025-07-04 144.27 144.27 143.29 144.27 0.0M
2025-07-03 143.29 144.27 142.29 144.18 0.0M
2025-07-02 141.80 145.61 141.80 143.28 0.0M
2025-07-01 145.14 145.70 142.25 144.26 0.0M
2025-06-30 145.86 146.90 145.86 146.88 0.0M
2025-06-27 141.53 149.90 141.53 145.35 0.0M
2025-06-26 142.40 143.87 140.31 142.00 0.0M
2025-06-25 142.99 145.80 142.00 142.20 0.0M
2025-06-24 140.50 142.94 140.50 142.77 0.0M
2025-06-23 143.00 143.00 138.55 140.50 0.0M
2025-06-20 142.77 142.78 142.02 142.76 0.0M
2025-06-18 145.86 145.86 141.61 142.77 0.0M
2025-06-17 142.61 144.00 142.61 143.50 0.0M
2025-06-16 143.00 145.86 141.51 142.99 0.0M
2025-06-13 143.97 144.00 142.01 142.99 0.0M
2025-06-12 143.65 143.75 140.31 142.98 0.0M
2025-06-11 144.99 144.99 143.63 143.63 0.0M
2025-06-10 145.46 145.46 143.70 144.19 0.0M
2025-06-09 144.99 148.95 143.64 145.46 0.0M
2025-06-06 146.28 146.29 144.77 146.24 0.0M
2025-06-05 146.29 146.77 144.31 144.31 0.0M
2025-06-04 144.31 146.29 142.53 146.29 0.0M
2025-06-03 141.88 144.31 141.88 143.07 0.0M
2025-06-02 141.85 143.25 141.35 142.61 0.0M
2025-05-30 143.90 144.00 141.80 143.51 0.0M
2025-05-29 143.45 143.99 143.21 143.90 0.0M
2025-05-28 142.44 144.00 142.44 143.45 0.0M
2025-05-27 142.01 143.51 140.31 141.61 0.0M
2025-05-26 144.00 144.00 140.33 142.01 0.0M
2025-05-23 143.50 144.00 143.50 143.99 0.0M
2025-05-22 143.97 144.00 143.50 143.50 0.0M
2025-05-21 143.99 144.00 143.02 143.05 0.0M
2025-05-20 144.00 144.00 143.03 143.03 0.0M
2025-05-19 143.45 144.46 142.60 143.00 0.0M
2025-05-16 144.69 144.70 142.00 142.90 0.0M
2025-05-15 144.69 144.69 142.82 144.07 0.0M
2025-05-14 145.23 145.23 140.01 140.01 0.0M
2025-05-13 142.96 145.00 141.67 145.00 0.0M
2025-05-12 139.15 144.99 139.15 144.55 0.0M
2025-05-09 139.00 150.00 137.79 139.11 0.0M
2025-05-08 135.00 137.30 135.00 137.30 0.0M
2025-05-07 134.64 137.29 134.63 134.63 0.0M
2025-05-06 135.84 135.99 134.61 134.63 0.0M
2025-05-05 133.86 136.02 133.79 134.49 0.0M
2025-05-02 132.86 134.70 132.86 133.88 0.0M
2025-04-30 136.90 137.10 132.02 134.13 0.0M
2025-04-29 136.95 137.10 135.02 135.04 0.0M
2025-04-28 135.90 136.72 135.02 136.70 0.0M
2025-04-25 134.49 135.90 133.15 135.90 0.0M
2025-04-24 133.02 134.49 131.99 133.15 0.0M
2025-04-23 135.90 136.99 133.00 133.00 0.0M
2025-04-22 135.50 136.88 133.65 134.00 0.0M
2025-04-17 133.25 134.98 133.00 134.95 0.0M
2025-04-16 135.19 136.97 133.00 133.24 0.0M
2025-04-15 134.83 149.89 133.03 133.03 0.0M
2025-04-14 134.24 136.84 133.00 133.50 0.0M
2025-04-11 131.66 134.81 131.66 132.91 0.0M
2025-04-10 135.37 135.37 131.41 133.00 0.0M
2025-04-09 131.28 139.99 131.28 133.61 0.0M
2025-04-08 136.21 136.21 131.20 131.30 0.0M
2025-04-07 132.74 135.92 132.10 133.26 0.0M
2025-04-04 132.41 134.39 132.41 133.24 0.0M
2025-04-03 133.00 135.13 132.41 132.41 0.0M
2025-04-02 133.45 133.96 132.90 132.90 0.0M
2025-04-01 134.09 134.18 131.63 134.18 0.0M
2025-03-31 134.01 136.33 133.50 133.50 0.0M
2025-03-28 136.40 138.90 133.51 133.52 0.0M
2025-03-27 137.20 139.89 135.02 135.03 0.0M
2025-03-26 140.97 140.97 136.09 136.77 0.0M
2025-03-25 139.49 140.97 136.10 140.96 0.0M
2025-03-24 139.03 140.95 138.06 138.12 0.0M
2025-03-21 140.03 144.95 137.70 139.03 0.0M
2025-03-20 140.39 140.95 140.01 140.01 0.0M
2025-03-19 139.62 140.50 139.61 140.40 0.0M
2025-03-18 140.35 140.50 139.71 140.50 0.0M
2025-03-17 140.28 140.44 139.63 139.63 0.0M
2025-03-14 135.01 140.29 135.01 140.27 0.0M
2025-03-13 136.63 136.64 134.31 135.51 0.0M
2025-03-12 136.00 136.03 134.45 135.50 0.0M
2025-03-11 136.38 138.77 134.72 135.95 0.0M
2025-03-10 135.16 137.38 135.13 135.90 0.0M
2025-03-07 133.83 137.38 133.83 135.79 0.0M
2025-03-06 132.93 132.93 131.27 132.49 0.0M
2025-03-05 131.45 134.81 131.45 131.51 0.0M
2025-02-28 134.09 136.50 133.55 133.90 0.0M
2025-02-27 135.50 135.50 133.52 133.53 0.0M
2025-02-26 136.35 136.35 134.32 134.50 0.0M
2025-02-25 131.21 135.00 131.21 135.00 0.0M
2025-02-24 132.46 132.76 131.25 131.62 0.0M
2025-02-21 131.70 132.21 131.20 131.75 0.0M
2025-02-20 132.47 132.48 130.00 131.79 0.0M
2025-02-19 131.05 131.81 131.05 131.28 0.0M
2025-02-18 130.33 132.46 130.33 131.13 0.0M
2025-02-17 132.76 137.14 129.99 130.01 0.0M
2025-02-14 132.49 132.49 130.30 131.01 0.0M
2025-02-13 130.30 130.30 130.29 130.30 0.0M
2025-02-12 134.00 134.00 130.00 130.30 0.0M
2025-02-11 133.00 133.94 132.92 133.93 0.0M
2025-02-10 132.02 145.00 132.02 133.47 0.0M
2025-02-07 132.17 145.27 132.04 133.99 0.0M
2025-02-06 132.04 133.89 132.04 132.17 0.0M
2025-02-05 133.90 133.92 130.73 130.73 0.0M
2025-02-04 131.31 133.41 131.31 133.37 0.0M
2025-02-03 128.97 131.28 128.97 131.28 0.0M
2025-01-31 131.07 132.50 130.49 132.48 0.0M
2025-01-30 129.95 131.08 128.50 131.08 0.0M
2025-01-29 129.88 129.96 127.52 128.30 0.0M
2025-01-28 131.20 131.20 127.01 129.88 0.0M
2025-01-27 129.49 133.59 128.75 129.60 0.0M
2025-01-24 133.01 133.55 131.00 131.21 0.0M
2025-01-23 136.00 136.00 126.00 131.15 0.0M
2025-01-22 135.39 136.00 135.00 136.00 0.0M
2025-01-21 133.75 135.42 133.00 134.00 0.0M
2025-01-20 138.56 138.56 133.44 133.44 0.0M
2025-01-17 138.49 138.50 135.50 138.47 0.0M
2025-01-16 138.53 138.88 133.41 135.42 0.0M
2025-01-15 134.20 138.88 133.89 138.54 0.0M
2025-01-14 134.29 134.30 130.71 132.67 0.0M
2025-01-13 133.22 141.76 133.22 134.34 0.0M
2025-01-10 134.39 135.60 133.19 134.30 0.0M
2025-01-09 133.67 133.68 131.60 131.80 0.0M
2025-01-08 132.09 132.09 131.73 132.09 0.0M
2025-01-07 132.80 132.80 131.62 131.75 0.0M
2025-01-06 131.52 132.82 129.54 132.80 0.0M
2025-01-03 131.55 133.00 131.51 131.52 0.0M
2025-01-02 131.27 132.90 130.46 131.44 0.0M