Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Brazil
BOV
Fundo Invest Imobiliario Bm Edificio Galeria FII (EDGA11)
Fundo Invest Imobiliario Bm Edificio Galeria FII (EDGA11) Historical

EDGA11 Fundo Invest Imobiliario Bm Edificio Galeria FII

18.72

0.00 (0.00%)

Jul 30 2024 - Closed

Delayed by 15 minutes

EDGA11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 30 2024	18.72	0.00	0.00%	18.54	18.72	18.30	1,714
Jul 29 2024	18.72	0.09	0.48%	18.62	18.79	18.53	379
Jul 26 2024	18.63	-0.26	-1.38%	18.70	19.40	18.63	3,255
Jul 25 2024	18.89	0.19	1.02%	18.62	18.89	18.62	509
Jul 24 2024	18.70	-0.10	-0.53%	18.80	18.81	18.70	834
Jul 23 2024	18.80	-0.16	-0.84%	18.99	18.99	18.80	445
Jul 22 2024	18.96	0.11	0.58%	19.34	19.34	18.90	81
Jul 19 2024	18.85	-0.13	-0.68%	18.96	19.10	18.85	623
Jul 18 2024	18.98	0.07	0.37%	18.91	19.25	18.82	158
Jul 17 2024	18.91	0.07	0.37%	18.91	19.13	18.90	755
Jul 16 2024	18.84	-0.01	-0.05%	18.85	19.22	18.80	433
Jul 15 2024	18.85	-0.05	-0.26%	18.83	19.46	18.76	587
Jul 12 2024	18.90	-0.32	-1.66%	19.26	19.38	18.85	510
Jul 11 2024	19.22	0.12	0.63%	19.09	19.22	18.55	807
Jul 10 2024	19.10	0.00	0.00%	19.12	19.38	19.10	153
Jul 09 2024	19.10	-0.40	-2.05%	19.50	19.60	19.10	627
Jul 08 2024	19.50	0.25	1.30%	19.29	19.55	19.25	3,007
Jul 05 2024	19.25	0.72	3.89%	18.49	19.25	18.21	2,426
Jul 04 2024	18.53	-0.02	-0.11%	18.55	18.55	18.22	698
Jul 03 2024	18.55	-0.09	-0.48%	18.64	18.93	18.21	821
Jul 02 2024	18.64	-0.62	-3.22%	18.71	18.92	18.64	684
Jul 01 2024	19.26	0.58	3.10%	19.31	19.31	18.74	1,655
Jun 28 2024	18.68	0.18	0.97%	18.51	18.90	18.41	742
Jun 27 2024	18.50	-0.03	-0.16%	18.55	19.43	18.50	837
Jun 26 2024	18.53	-0.08	-0.43%	18.61	19.00	18.50	1,351
Jun 25 2024	18.61	-0.03	-0.16%	18.64	18.87	18.00	1,381
Jun 24 2024	18.64	-1.35	-6.75%	19.99	20.24	18.64	1,119
Jun 21 2024	19.99	0.19	0.96%	20.00	20.01	19.93	702
Jun 20 2024	19.80	0.26	1.33%	19.54	19.95	19.54	146
Jun 19 2024	19.54	-0.67	-3.32%	20.11	20.11	19.53	3,471
Jun 18 2024	20.21	0.18	0.90%	20.00	20.21	20.00	247
Jun 17 2024	20.03	0.03	0.15%	20.00	20.35	20.00	489
Jun 14 2024	20.00	0.00	0.00%	19.95	20.41	19.95	4,124
Jun 13 2024	20.00	-0.02	-0.10%	19.97	20.01	19.97	686
Jun 12 2024	20.02	-0.08	-0.40%	20.11	20.13	19.96	1,487
Jun 11 2024	20.10	-0.18	-0.89%	20.28	20.28	20.10	90
Jun 10 2024	20.28	0.08	0.40%	20.17	20.28	20.06	2,090
Jun 07 2024	20.20	-0.06	-0.30%	20.21	20.21	20.12	215
Jun 06 2024	20.26	-0.08	-0.39%	20.36	20.36	20.12	1,160
Jun 05 2024	20.34	0.25	1.24%	20.33	20.34	20.06	805
Jun 04 2024	20.09	-0.21	-1.03%	20.36	20.37	20.09	55
Jun 03 2024	20.30	0.28	1.40%	20.08	20.30	20.03	1,403
May 31 2024	20.02	0.06	0.30%	20.01	20.17	19.98	664
May 29 2024	19.96	-0.04	-0.20%	20.00	20.37	19.95	2,072
May 28 2024	20.00	-0.08	-0.40%	20.08	20.09	20.00	3,174
May 27 2024	20.08	0.00	0.00%	20.08	20.20	20.08	266
May 24 2024	20.08	-0.02	-0.10%	20.08	20.20	20.08	254
May 23 2024	20.10	0.02	0.10%	20.00	20.15	20.00	571
May 22 2024	20.08	-0.03	-0.15%	20.12	20.13	20.08	1,466
May 21 2024	20.11	-0.04	-0.20%	20.19	20.44	20.05	207
May 20 2024	20.15	0.11	0.55%	20.05	20.15	20.05	1,119
May 17 2024	20.04	0.01	0.05%	20.03	20.42	20.03	137
May 16 2024	20.03	0.12	0.60%	19.91	20.08	19.91	182
May 15 2024	19.91	0.04	0.20%	19.87	19.95	19.87	405
May 14 2024	19.87	0.00	0.00%	19.99	20.00	19.87	515
May 13 2024	19.87	-0.28	-1.39%	19.95	19.97	19.75	808
May 10 2024	20.15	0.12	0.60%	20.06	20.15	20.03	1,237
May 09 2024	20.03	0.03	0.15%	20.00	20.13	20.00	135
May 08 2024	20.00	-0.09	-0.45%	20.12	20.12	20.00	357
May 07 2024	20.09	-0.30	-1.47%	20.10	20.13	19.90	2,801
May 06 2024	20.39	0.39	1.95%	20.00	20.40	20.00	10,089
May 03 2024	20.00	0.00	0.00%	20.00	20.00	20.00	848

Fundo Invest Imobiliario...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions