Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EDGA11 - FII GALERIA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 13,23 | 13,25 | +0,15% | 13,23 | 13,49 | 13,43 | 13,24 | 13,49 | 7 | 25.532 |
| 17/7/2026 | 13,47 | 13,23 | -0,08% | 13,23 | 13,50 | 13,40 | 13,23 | 13,25 | 41 | 1.740.089 |
| 16/7/2026 | 13,23 | 13,24 | +0,08% | 13,23 | 13,48 | 13,26 | 13,24 | 13,48 | 17 | 94.149 |
| 15/7/2026 | 13,48 | 13,23 | -0,15% | 13,23 | 13,50 | 13,45 | 13,24 | 13,70 | 50 | 3.595.505 |
| 14/7/2026 | 13,41 | 13,25 | +0,68% | 13,15 | 13,50 | 13,34 | 13,25 | 13,49 | 62 | 2.301.233 |
| 13/7/2026 | 13,40 | 13,16 | -1,86% | 13,15 | 13,41 | 13,35 | 13,30 | 13,41 | 5 | 25.375 |
| 10/7/2026 | 13,10 | 13,41 | +2,29% | 13,10 | 13,41 | 13,22 | 13,15 | 13,41 | 27 | 620.315 |
| 9/7/2026 | 13,20 | 13,11 | +0,15% | 13,06 | 13,43 | 13,10 | 13,12 | 13,44 | 42 | 542.676 |
| 8/7/2026 | 13,09 | 13,09 | +0,23% | 13,09 | 13,19 | 13,11 | 13,09 | 13,20 | 19 | 187.479 |
| 7/7/2026 | 13,09 | 13,06 | -0,23% | 13,05 | 13,29 | 13,19 | 13,06 | 13,30 | 20 | 1.761.659 |
| 6/7/2026 | 13,08 | 13,09 | -0,83% | 13,05 | 13,50 | 13,37 | 13,09 | 13,40 | 88 | 4.116.974 |
| 3/7/2026 | 13,20 | 13,20 | -1,93% | 13,20 | 13,21 | 13,20 | 13,22 | 13,41 | 7 | 40.921 |
| 2/7/2026 | 13,46 | 13,46 | 0,00% | 13,04 | 13,46 | 13,27 | 13,07 | 13,46 | 48 | 1.152.236 |
| 1/7/2026 | 13,02 | 13,46 | +1,58% | 13,02 | 13,46 | 13,43 | 13,25 | 13,46 | 13 | 274.058 |
| 30/6/2026 | 13,41 | 13,25 | -1,78% | 12,52 | 13,41 | 13,05 | 13,08 | 13,46 | 60 | 1.317.404 |
| 29/6/2026 | 13,19 | 13,49 | +2,90% | 13,00 | 13,50 | 13,40 | 13,01 | 13,49 | 82 | 2.912.400 |
| 26/6/2026 | 13,11 | 13,11 | -0,76% | 13,11 | 13,30 | 13,26 | 13,11 | 13,30 | 13 | 822.388 |
| 25/6/2026 | 13,32 | 13,21 | -1,78% | 13,11 | 13,32 | 13,27 | 13,21 | 13,30 | 40 | 4.110.059 |
| 24/6/2026 | 13,31 | 13,45 | +0,75% | 12,50 | 13,50 | 13,39 | 13,31 | 13,45 | 95 | 3.499.386 |
| 23/6/2026 | 13,30 | 13,35 | +1,14% | 13,13 | 13,50 | 13,43 | 13,35 | 13,49 | 146 | 9.095.850 |
| 22/6/2026 | 13,30 | 13,20 | -1,49% | 13,12 | 13,50 | 13,35 | 13,20 | 13,40 | 94 | 5.764.615 |
| 19/6/2026 | 13,22 | 13,40 | -0,67% | 13,11 | 13,50 | 13,45 | 13,40 | 13,90 | 73 | 4.802.013 |
| 18/6/2026 | 13,50 | 13,49 | +1,43% | 13,16 | 13,50 | 13,47 | 13,45 | 13,95 | 127 | 8.732.116 |
| 17/6/2026 | 13,51 | 13,30 | -1,55% | 13,29 | 13,53 | 13,43 | 13,30 | 13,35 | 86 | 4.006.322 |
| 16/6/2026 | 13,96 | 13,51 | +0,82% | 13,50 | 13,96 | 13,60 | 13,51 | 13,85 | 16 | 100.663 |
| 15/6/2026 | 13,50 | 13,40 | -0,74% | 13,40 | 13,96 | 13,52 | 13,41 | 13,96 | 79 | 5.044.407 |
| 12/6/2026 | 13,93 | 13,50 | +0,52% | 13,11 | 13,94 | 13,52 | 13,50 | 13,96 | 295 | 17.545.973 |
| 11/6/2026 | 14,35 | 13,43 | -0,52% | 13,37 | 14,35 | 13,45 | 13,37 | 13,93 | 63 | 1.441.402 |
| 10/6/2026 | 13,74 | 13,50 | +1,66% | 13,21 | 13,75 | 13,47 | 13,50 | 14,35 | 44 | 1.098.331 |
| 9/6/2026 | 13,27 | 13,28 | +1,30% | 13,27 | 13,77 | 13,30 | 13,51 | 13,75 | 22 | 282.127 |
| 8/6/2026 | 13,23 | 13,11 | +0,15% | 12,99 | 14,35 | 13,42 | 13,17 | 14,35 | 215 | 5.600.783 |
| 5/6/2026 | 14,00 | 13,09 | -6,16% | 13,09 | 14,00 | 13,60 | 13,20 | 13,97 | 38 | 134.736 |
| 3/6/2026 | 13,64 | 13,95 | +3,33% | 13,05 | 13,95 | 13,21 | 13,05 | 13,95 | 53 | 1.146.824 |
| 2/6/2026 | 13,12 | 13,50 | +1,73% | 12,53 | 14,00 | 13,53 | 13,50 | 13,61 | 53 | 2.761.683 |
| 1/6/2026 | 13,10 | 13,27 | +1,14% | 13,10 | 13,98 | 13,29 | 13,27 | 13,94 | 34 | 162.142 |
| 29/5/2026 | 13,13 | 13,12 | +0,15% | 13,10 | 13,99 | 13,72 | 13,12 | 13,29 | 40 | 908.821 |
| 28/5/2026 | 12,82 | 13,10 | +2,26% | 12,81 | 13,10 | 12,91 | 13,10 | 13,60 | 20 | 293.228 |
| 27/5/2026 | 12,75 | 12,81 | +2,23% | 12,75 | 13,49 | 13,00 | 12,81 | 13,52 | 8 | 89.735 |
| 26/5/2026 | 12,88 | 12,53 | -2,72% | 12,50 | 13,11 | 12,66 | 12,53 | 12,86 | 47 | 2.832.529 |
| 25/5/2026 | 12,88 | 12,88 | +1,58% | 12,88 | 14,00 | 12,96 | 12,88 | 13,53 | 39 | 810.591 |
| 22/5/2026 | 12,60 | 12,68 | +0,63% | 12,60 | 13,02 | 12,87 | 12,68 | 13,98 | 15 | 273.029 |
| 21/5/2026 | 12,53 | 12,60 | 0,00% | 12,45 | 13,48 | 12,57 | 12,60 | 13,02 | 141 | 10.977.486 |
| 20/5/2026 | 13,44 | 12,60 | -4,98% | 12,50 | 13,44 | 12,70 | 12,57 | 13,40 | 75 | 7.234.947 |
| 19/5/2026 | 13,00 | 13,26 | +2,24% | 13,00 | 13,98 | 13,15 | 13,26 | 13,40 | 38 | 534.012 |
| 18/5/2026 | 12,57 | 12,97 | +3,18% | 12,57 | 12,97 | 12,90 | 12,97 | 13,35 | 14 | 247.864 |
| 15/5/2026 | 12,55 | 12,57 | +0,40% | 12,55 | 12,57 | 12,55 | 12,58 | 13,40 | 2 | 22.594 |
| 14/5/2026 | 12,57 | 12,52 | -0,40% | 12,23 | 13,30 | 12,71 | 12,52 | 13,30 | 52 | 554.254 |
| 13/5/2026 | 12,80 | 12,57 | -1,64% | 12,53 | 13,25 | 12,74 | 12,57 | 13,39 | 57 | 1.380.757 |
| 12/5/2026 | 12,99 | 12,78 | -1,62% | 12,78 | 13,00 | 12,98 | 12,77 | 13,39 | 78 | 868.906 |
| 11/5/2026 | 13,11 | 12,99 | +0,08% | 12,99 | 13,38 | 13,00 | 12,99 | 13,35 | 16 | 148.292 |
| 8/5/2026 | 12,80 | 12,98 | +2,45% | 12,80 | 13,38 | 12,94 | 12,97 | 13,39 | 23 | 195.410 |
| 7/5/2026 | 13,15 | 12,67 | -3,65% | 12,57 | 13,64 | 13,05 | 12,68 | 13,39 | 66 | 11.122.295 |
| 6/5/2026 | 13,05 | 13,15 | +0,46% | 12,58 | 13,40 | 13,04 | 13,15 | 13,16 | 65 | 831.231 |
| 5/5/2026 | 13,41 | 13,09 | -2,39% | 12,50 | 13,66 | 13,34 | 13,03 | 13,09 | 81 | 4.490.644 |
| 4/5/2026 | 13,83 | 13,41 | -3,53% | 13,33 | 14,23 | 13,45 | 13,45 | 14,18 | 295 | 5.984.791 |
| 30/4/2026 | 14,23 | 13,90 | +0,51% | 13,83 | 14,23 | 13,88 | 13,90 | 14,21 | 12 | 69.443 |
| 29/4/2026 | 13,83 | 13,83 | 0,00% | 13,83 | 13,83 | 13,83 | 13,83 | 14,25 | 6 | 17.979 |
| 28/4/2026 | 14,12 | 13,83 | -2,12% | 13,80 | 14,24 | 13,94 | 13,85 | 14,25 | 66 | 2.914.083 |
| 27/4/2026 | 14,11 | 14,13 | -0,91% | 14,11 | 14,17 | 14,15 | 14,15 | 14,26 | 6 | 56.619 |
| 24/4/2026 | 14,30 | 14,26 | +0,85% | 14,12 | 14,30 | 14,19 | 14,16 | 14,27 | 10 | 106.430 |
| 23/4/2026 | 14,30 | 14,14 | -1,19% | 14,14 | 14,30 | 14,18 | 14,14 | 14,17 | 18 | 592.994 |
| 22/4/2026 | 14,26 | 14,31 | -0,28% | 14,20 | 14,35 | 14,26 | 14,24 | 14,46 | 19 | 99.885 |
| 20/4/2026 | 14,74 | 14,35 | 0,00% | 14,19 | 14,75 | 14,34 | 14,36 | 14,50 | 54 | 788.860 |
| 17/4/2026 | 14,40 | 14,35 | +0,07% | 14,11 | 14,94 | 14,60 | 14,16 | 14,75 | 18 | 217.592 |
| 16/4/2026 | 14,50 | 14,34 | -1,10% | 14,11 | 14,64 | 14,40 | 14,34 | 14,64 | 31 | 247.734 |
| 15/4/2026 | 14,10 | 14,50 | +0,62% | 14,10 | 14,63 | 14,42 | 14,50 | 14,63 | 35 | 1.756.481 |
| 14/4/2026 | 14,12 | 14,41 | +2,13% | 14,12 | 14,47 | 14,41 | 14,12 | 14,41 | 93 | 1.567.823 |
| 13/4/2026 | 14,16 | 14,11 | -0,28% | 14,10 | 14,47 | 14,33 | 14,11 | 14,47 | 86 | 1.287.054 |
| 10/4/2026 | 14,10 | 14,15 | -0,42% | 14,10 | 14,40 | 14,22 | 14,15 | 14,60 | 44 | 2.415.324 |
| 9/4/2026 | 14,65 | 14,21 | -2,94% | 14,19 | 14,65 | 14,35 | 14,21 | 14,40 | 26 | 798.082 |
| 8/4/2026 | 14,09 | 14,64 | +1,81% | 14,09 | 14,69 | 14,61 | 14,53 | 14,64 | 37 | 1.506.813 |
| 7/4/2026 | 14,19 | 14,38 | +0,07% | 14,17 | 14,65 | 14,42 | 14,26 | 14,65 | 12 | 165.855 |
| 6/4/2026 | 14,52 | 14,37 | 0,00% | 14,37 | 14,70 | 14,50 | 14,37 | 14,65 | 16 | 117.480 |
| 2/4/2026 | 14,65 | 14,37 | -1,91% | 14,37 | 14,65 | 14,37 | 14,30 | 14,60 | 8 | 501.836 |
| 1/4/2026 | 14,33 | 14,65 | +1,74% | 14,20 | 14,65 | 14,55 | 14,65 | 14,90 | 32 | 740.869 |
| 31/3/2026 | 14,26 | 14,40 | +0,91% | 13,90 | 14,40 | 14,12 | 13,96 | 14,34 | 42 | 484.457 |
| 30/3/2026 | 14,39 | 14,27 | -0,90% | 14,24 | 14,39 | 14,28 | 14,27 | 14,28 | 14 | 1.052.560 |
| 27/3/2026 | 14,34 | 14,40 | +1,98% | 14,34 | 14,49 | 14,39 | 14,16 | 14,40 | 9 | 447.540 |
| 26/3/2026 | 14,08 | 14,12 | +0,93% | 13,90 | 14,64 | 14,12 | 14,12 | 14,65 | 16 | 312.062 |
| 25/3/2026 | 14,38 | 13,99 | -3,05% | 13,86 | 14,59 | 14,25 | 13,89 | 13,99 | 32 | 3.528.545 |
| 24/3/2026 | 14,49 | 14,43 | +0,35% | 14,43 | 14,49 | 14,43 | 14,43 | 14,50 | 5 | 170.334 |
| 23/3/2026 | 14,52 | 14,38 | +0,07% | 14,37 | 14,52 | 14,39 | 14,38 | 14,49 | 12 | 141.025 |
| 20/3/2026 | 14,43 | 14,37 | -1,24% | 14,37 | 14,43 | 14,37 | 14,38 | 14,55 | 7 | 191.247 |
| 19/3/2026 | 14,34 | 14,55 | -1,02% | 14,34 | 14,70 | 14,40 | 14,37 | 14,60 | 78 | 1.411.233 |
| 18/3/2026 | 14,33 | 14,70 | +2,65% | 14,33 | 14,80 | 14,69 | 14,70 | 14,79 | 50 | 16.396.740 |
| 17/3/2026 | 13,77 | 14,32 | +1,85% | 13,77 | 14,34 | 14,18 | 14,19 | 14,32 | 10 | 517.841 |
| 16/3/2026 | 14,37 | 14,06 | -2,16% | 14,00 | 14,37 | 14,17 | 14,06 | 14,17 | 20 | 404.006 |
| 13/3/2026 | 14,50 | 14,37 | -2,11% | 14,37 | 14,50 | 14,48 | 14,28 | 14,50 | 5 | 351.947 |
| 12/3/2026 | 14,34 | 14,68 | +1,66% | 14,30 | 14,68 | 14,43 | 14,44 | 14,69 | 27 | 876.451 |
| 11/3/2026 | 14,66 | 14,44 | -1,77% | 14,44 | 14,70 | 14,68 | 14,35 | 14,44 | 45 | 7.041.343 |
| 10/3/2026 | 14,65 | 14,70 | 0,00% | 14,47 | 14,70 | 14,68 | 14,51 | 14,70 | 23 | 9.739.363 |
| 9/3/2026 | 14,15 | 14,70 | +3,52% | 13,65 | 14,70 | 14,64 | 14,04 | 14,70 | 24 | 16.571.289 |
| 6/3/2026 | 14,20 | 14,20 | -1,93% | 14,07 | 14,50 | 14,30 | 13,95 | 14,20 | 21 | 798.393 |
| 5/3/2026 | 13,83 | 14,48 | +2,26% | 13,80 | 14,51 | 14,42 | 13,89 | 14,49 | 17 | 891.570 |
| 4/3/2026 | 14,00 | 14,16 | -0,07% | 13,51 | 14,50 | 13,90 | 14,16 | 14,52 | 30 | 1.694.449 |
| 3/3/2026 | 14,62 | 14,17 | -2,07% | 13,83 | 14,62 | 14,00 | 13,86 | 14,50 | 31 | 1.060.322 |
| 2/3/2026 | 14,51 | 14,47 | +3,36% | 14,45 | 14,51 | 14,48 | 14,04 | 14,44 | 11 | 120.207 |
| 27/2/2026 | 14,34 | 14,00 | +1,38% | 13,99 | 14,34 | 14,00 | 14,00 | 14,30 | 13 | 12.803.589 |
| 26/2/2026 | 14,11 | 13,81 | -2,13% | 13,80 | 14,11 | 13,84 | 13,81 | 14,21 | 12 | 1.125.701 |
| 25/2/2026 | 14,20 | 14,11 | -0,98% | 14,11 | 14,26 | 14,24 | 13,82 | 14,11 | 5 | 146.695 |
| 24/2/2026 | 14,26 | 14,25 | 0,00% | 13,96 | 14,26 | 14,05 | 14,20 | 14,25 | 10 | 63.229 |
| 23/2/2026 | 14,30 | 14,25 | -0,97% | 14,08 | 14,49 | 14,27 | 13,85 | 14,24 | 12 | 98.513 |
| 20/2/2026 | 14,39 | 14,39 | +4,12% | 14,29 | 14,40 | 14,33 | 13,82 | 14,38 | 11 | 441.579 |
| 19/2/2026 | 13,77 | 13,82 | +0,88% | 13,77 | 14,46 | 13,94 | 13,82 | 14,37 | 15 | 394.727 |
| 18/2/2026 | 13,51 | 13,70 | +0,07% | 13,50 | 14,00 | 13,78 | 13,75 | 14,20 | 17 | 418.930 |
| 13/2/2026 | 13,74 | 13,69 | +2,32% | 13,69 | 13,87 | 13,78 | 13,69 | 14,20 | 22 | 858.964 |
| 11/2/2026 | 13,66 | 13,38 | -1,25% | 13,32 | 13,77 | 13,62 | 13,37 | 13,77 | 15 | 132.178 |
| 10/2/2026 | 13,79 | 13,55 | -1,95% | 13,30 | 13,79 | 13,41 | 13,55 | 13,67 | 11 | 303.155 |
| 9/2/2026 | 13,83 | 13,82 | +0,95% | 13,23 | 13,83 | 13,54 | 13,29 | 13,83 | 21 | 131.406 |
| 6/2/2026 | 13,90 | 13,69 | +1,41% | 13,20 | 13,90 | 13,34 | 13,23 | 13,78 | 113 | 2.140.689 |
| 5/2/2026 | 14,08 | 13,50 | -0,30% | 13,50 | 14,08 | 13,53 | 13,51 | 13,79 | 18 | 830.844 |
| 4/2/2026 | 14,15 | 13,54 | -3,35% | 13,54 | 14,15 | 13,91 | 13,54 | 13,75 | 17 | 247.660 |
| 3/2/2026 | 14,15 | 14,01 | -0,64% | 13,51 | 14,15 | 13,70 | 13,55 | 14,02 | 25 | 774.447 |
| 2/2/2026 | 14,03 | 14,10 | +1,51% | 13,90 | 14,96 | 14,25 | 13,99 | 14,16 | 10 | 38.493 |
| 30/1/2026 | 14,00 | 13,89 | -0,07% | 13,86 | 14,00 | 13,88 | 13,86 | 13,90 | 8 | 183.309 |
| 29/1/2026 | 13,71 | 13,90 | +2,81% | 13,54 | 13,90 | 13,88 | 13,74 | 13,90 | 28 | 3.175.951 |
| 28/1/2026 | 13,89 | 13,52 | -2,66% | 13,50 | 13,90 | 13,55 | 13,51 | 13,89 | 36 | 2.039.036 |
| 27/1/2026 | 13,80 | 13,89 | +0,65% | 13,64 | 13,90 | 13,86 | 13,65 | 13,89 | 8 | 138.669 |
| 26/1/2026 | 13,51 | 13,80 | +0,73% | 13,51 | 14,29 | 13,87 | 13,53 | 13,80 | 15 | 67.989 |
| 23/1/2026 | 13,61 | 13,70 | +0,66% | 13,61 | 13,90 | 13,69 | 13,54 | 13,70 | 33 | 947.820 |
| 22/1/2026 | 13,62 | 13,61 | -0,37% | 13,61 | 13,76 | 13,67 | 13,61 | 13,88 | 212 | 818.957 |
| 21/1/2026 | 13,65 | 13,66 | +0,07% | 13,45 | 13,66 | 13,57 | 13,61 | 13,66 | 29 | 1.467.422 |