O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
17/4/2025 16,51 16,51 -0,06% 16,51 16,54 16,52 16,50 16,54 44 223.127
16/4/2025 16,61 16,52 -0,60% 16,50 16,61 16,52 16,52 17,61 434 1.349.685
15/4/2025 16,70 16,62 -0,54% 16,60 16,70 16,63 16,62 16,67 47 319.394
14/4/2025 16,60 16,71 +0,54% 16,60 17,09 16,69 16,71 16,86 56 257.078
11/4/2025 17,07 16,62 0,00% 16,62 17,07 16,73 16,62 17,05 49 155.620
10/4/2025 16,66 16,62 -0,18% 16,62 16,75 16,68 16,62 16,70 47 165.152
9/4/2025 16,80 16,65 -0,95% 16,65 16,85 16,79 16,65 16,71 63 4.004.563
8/4/2025 16,91 16,81 -0,59% 16,71 17,41 16,83 16,80 16,81 81 422.434
7/4/2025 16,90 16,91 +0,06% 16,81 17,63 17,11 16,91 17,61 53 778.778
4/4/2025 16,90 16,90 0,00% 16,88 17,99 17,00 16,88 17,63 49 338.401
3/4/2025 16,67 16,90 +1,38% 16,67 17,83 17,19 16,90 17,77 53 379.975
2/4/2025 16,66 16,67 -0,60% 16,66 16,90 16,72 16,67 16,99 49 2.760.757
1/4/2025 16,87 16,77 -0,59% 16,65 17,22 16,88 16,66 17,21 198 1.330.791
31/3/2025 17,05 16,87 -0,82% 16,66 17,05 16,90 16,87 17,00 52 1.158.115
28/3/2025 17,07 17,01 -1,05% 16,76 17,22 17,02 17,02 17,18 9 115.761
27/3/2025 16,60 17,19 +2,81% 16,60 17,19 16,82 17,19 17,22 57 499.840
26/3/2025 16,56 16,72 +1,03% 16,48 16,98 16,69 16,72 17,22 151 2.528.748
25/3/2025 16,78 16,55 -2,07% 16,51 16,78 16,58 16,53 16,82 19 109.433
24/3/2025 16,91 16,90 -0,06% 16,50 17,00 16,62 16,51 16,91 59 3.891.155
21/3/2025 16,90 16,91 +0,06% 16,73 17,00 16,92 16,91 16,99 33 255.627
20/3/2025 16,79 16,90 +1,50% 16,65 16,90 16,81 16,72 16,90 31 327.812
19/3/2025 16,79 16,65 -0,30% 16,58 16,79 16,65 16,65 16,79 32 96.585
18/3/2025 16,66 16,70 +0,60% 16,42 16,70 16,66 16,50 16,70 13 333.207
17/3/2025 16,63 16,60 -0,42% 16,60 16,66 16,60 16,60 16,65 9 159.405
14/3/2025 16,57 16,67 +2,46% 16,30 16,70 16,51 16,41 16,63 8 99.062
13/3/2025 16,58 16,27 -0,79% 16,20 16,59 16,32 16,20 16,49 24 634.880
12/3/2025 16,60 16,40 -1,03% 16,40 16,76 16,56 16,40 16,75 16 651.137
11/3/2025 16,67 16,57 -0,54% 16,55 16,76 16,62 16,65 16,75 21 1.953.544
10/3/2025 16,63 16,66 +0,18% 16,40 16,67 16,48 16,40 16,66 23 210.956
7/3/2025 16,45 16,63 +1,03% 16,21 16,63 16,45 16,30 16,64 16 139.870
6/3/2025 16,71 16,46 +0,06% 16,45 16,71 16,57 16,44 16,66 14 139.248
5/3/2025 16,10 16,45 -1,44% 16,10 16,71 16,54 16,15 16,71 12 36.405
28/2/2025 16,26 16,69 +3,66% 16,11 16,70 16,62 16,12 16,69 15 157.896
27/2/2025 16,25 16,10 -0,92% 16,09 16,28 16,17 16,01 16,28 22 1.446.042
26/2/2025 16,21 16,25 +0,25% 16,00 16,70 16,11 16,25 16,26 21 436.778
25/2/2025 16,69 16,21 +1,25% 16,02 16,69 16,14 16,18 16,60 13 200.218
24/2/2025 16,69 16,01 -0,62% 16,01 16,69 16,35 16,01 16,69 5 19.630
21/2/2025 16,30 16,11 -0,56% 16,11 16,30 16,22 16,10 16,47 9 232.067
20/2/2025 16,47 16,20 +0,25% 16,11 16,50 16,28 16,11 16,20 16 579.592
19/2/2025 16,29 16,16 -0,37% 16,16 16,50 16,30 16,18 16,29 19 1.789.052
18/2/2025 16,11 16,22 -0,25% 16,06 16,29 16,15 16,22 16,29 20 827.190
17/2/2025 16,02 16,26 +0,37% 16,02 16,26 16,15 16,06 16,23 31 468.418
14/2/2025 16,19 16,20 +1,12% 15,98 16,20 16,08 16,02 16,20 22 1.339.712
13/2/2025 16,17 16,02 -0,44% 15,93 16,19 15,99 16,02 16,19 38 4.226.485
12/2/2025 16,00 16,09 +0,56% 16,00 16,09 16,05 16,01 16,16 16 1.025.890
11/2/2025 16,07 16,00 +0,44% 15,95 16,08 16,01 15,95 16,00 8 456.463
10/2/2025 16,08 15,93 -0,93% 15,91 16,08 16,06 15,93 16,08 13 141.403
7/2/2025 16,06 16,08 +0,12% 15,87 16,08 15,94 15,86 16,08 27 3.658.117
6/2/2025 16,06 16,06 0,00% 16,05 16,06 16,05 16,05 16,06 6 54.584
5/2/2025 16,10 16,06 -0,12% 15,75 16,10 15,90 15,93 16,06 60 2.378.864
4/2/2025 15,95 16,08 +0,06% 15,83 16,08 15,89 15,93 16,09 19 1.317.502
3/2/2025 16,25 16,07 -1,05% 15,93 16,26 16,03 15,96 16,07 31 586.955
31/1/2025 16,10 16,24 +1,75% 15,91 16,25 16,01 15,91 16,25 27 1.897.329
30/1/2025 16,11 15,96 -0,25% 15,80 16,11 15,96 15,96 16,10 26 1.905.688
29/1/2025 16,02 16,00 -0,06% 15,70 16,16 15,83 15,93 16,05 72 4.382.651
28/1/2025 16,24 16,01 +0,06% 15,70 16,24 15,91 15,85 16,19 49 4.034.053
27/1/2025 16,09 16,00 -0,62% 16,00 16,38 16,10 16,01 16,10 28 1.998.197
24/1/2025 15,82 16,10 +1,77% 15,80 16,10 15,89 15,81 16,10 21 1.092.296
23/1/2025 15,87 15,82 -1,49% 15,81 16,03 15,83 15,82 16,00 11 223.299
22/1/2025 15,81 16,06 +1,65% 15,75 16,08 15,85 15,76 16,06 32 3.479.295
21/1/2025 15,81 15,80 -0,32% 15,80 16,04 15,80 15,81 15,93 18 581.723
20/1/2025 15,86 15,85 +0,06% 15,85 16,18 15,88 15,84 16,17 7 260.450
17/1/2025 15,81 15,84 +0,19% 15,80 15,84 15,81 15,84 16,21 26 1.326.553
16/1/2025 16,39 15,81 -5,50% 15,80 16,39 15,97 15,81 16,39 87 3.518.111
15/1/2025 16,40 16,73 +2,14% 16,22 16,83 16,50 16,21 16,70 6 13.202
14/1/2025 16,12 16,38 -0,73% 16,05 16,86 16,14 16,21 16,38 32 1.287.098
13/1/2025 16,89 16,50 -2,60% 16,14 16,89 16,59 16,10 16,50 13 63.054
10/1/2025 16,08 16,94 +5,28% 15,92 17,00 16,45 16,29 16,94 38 1.882.810
9/1/2025 16,00 16,09 +0,19% 16,00 16,09 16,01 16,00 16,08 8 72.052
8/1/2025 15,92 16,06 -0,25% 15,92 16,06 15,94 15,93 16,06 24 444.815
7/1/2025 16,00 16,10 0,00% 15,91 16,12 15,94 15,93 16,12 24 1.246.549
6/1/2025 15,93 16,10 +1,07% 15,93 16,24 16,02 16,02 16,10 13 189.044
3/1/2025 15,93 15,93 +0,06% 15,93 16,28 16,00 15,93 16,23 29 372.845
2/1/2025 16,06 15,92 +0,13% 15,83 16,06 15,94 15,94 16,30 13 837.113
30/12/2024 15,89 15,90 +1,92% 15,66 15,99 15,90 15,84 15,99 38 1.065.530
27/12/2024 15,11 15,60 +3,45% 15,11 15,89 15,51 15,62 15,88 16 841.104
26/12/2024 16,50 15,08 -7,99% 15,00 16,50 15,20 15,08 15,89 92 41.982.108
23/12/2024 16,56 16,39 0,00% 16,39 16,84 16,44 16,13 16,40 7 47.692
20/12/2024 16,34 16,39 -0,06% 16,00 16,39 16,04 16,25 16,49 17 433.097
19/12/2024 16,96 16,40 -0,61% 16,40 16,96 16,43 16,11 16,25 52 292.575
18/12/2024 16,61 16,50 -0,66% 16,40 16,61 16,52 16,41 16,50 22 1.764.368
17/12/2024 16,50 16,61 +0,67% 16,01 16,69 16,54 16,61 16,68 36 2.395.011
16/12/2024 17,22 16,50 -3,17% 16,50 17,28 16,70 16,50 16,88 680 3.421.706
13/12/2024 17,33 17,04 +0,24% 16,85 17,33 16,93 17,00 17,01 26 1.226.246
12/12/2024 17,29 17,00 -0,12% 16,97 17,29 17,01 16,99 17,00 28 1.850.823
11/12/2024 17,03 17,02 -1,62% 17,02 17,12 17,05 17,03 17,09 13 479.218
10/12/2024 17,30 17,30 -0,46% 17,02 17,30 17,23 17,03 17,30 16 930.921
9/12/2024 17,10 17,38 -0,29% 17,10 17,38 17,11 17,03 17,39 11 241.296
6/12/2024 17,50 17,43 +1,40% 17,10 17,50 17,29 17,12 17,42 14 287.131
5/12/2024 17,10 17,19 +0,53% 17,01 17,23 17,06 17,10 17,19 36 2.544.229
4/12/2024 17,02 17,10 +0,47% 17,02 17,70 17,47 17,10 17,31 33 1.345.645
3/12/2024 17,32 17,02 -1,62% 17,02 17,32 17,17 17,02 17,19 32 1.837.546
2/12/2024 17,51 17,30 -1,03% 17,27 17,55 17,39 17,28 17,46 52 5.053.312
29/11/2024 17,94 17,48 -1,58% 17,40 17,94 17,42 17,49 17,63 10 137.690
28/11/2024 17,52 17,76 +1,43% 17,33 17,92 17,45 17,40 17,77 41 3.305.086
27/11/2024 17,94 17,51 -1,63% 17,51 17,94 17,55 17,60 17,83 27 976.044
26/11/2024 17,80 17,80 +0,56% 17,50 17,83 17,70 17,80 17,91 30 952.723
25/11/2024 17,81 17,70 -0,62% 17,70 18,00 17,83 17,70 17,87 27 709.866
22/11/2024 17,81 17,81 0,00% 17,81 18,17 17,84 17,81 17,98 18 356.926
21/11/2024 17,81 17,81 +0,06% 17,81 18,02 17,85 17,81 17,95 12 255.283
19/11/2024 17,82 17,80 -0,22% 17,80 18,20 17,81 17,80 18,09 21 641.516
18/11/2024 17,91 17,84 -0,39% 17,84 18,26 17,95 17,84 18,00 46 1.087.996
14/11/2024 18,00 17,91 0,00% 17,91 18,00 17,92 17,91 18,07 21 648.890
13/11/2024 18,06 17,91 -0,78% 17,91 18,28 18,06 17,92 17,94 39 2.487.298
12/11/2024 18,00 18,05 +0,28% 17,94 18,10 17,99 18,05 18,06 24 1.334.973
11/11/2024 18,17 18,00 +0,28% 17,94 18,23 17,99 18,00 18,09 17 811.497
8/11/2024 17,92 17,95 -0,28% 17,92 18,00 17,98 17,95 18,04 12 557.652
7/11/2024 18,08 18,00 +0,39% 17,90 18,08 17,96 17,96 18,07 22 2.553.536
6/11/2024 18,09 17,93 -0,39% 17,92 18,09 17,97 17,92 18,05 12 226.521
5/11/2024 18,20 18,00 +0,39% 17,92 18,20 17,99 17,92 18,00 10 2.297.701
4/11/2024 17,94 17,93 -0,06% 17,93 19,33 18,01 17,92 18,20 32 3.024.057
1/11/2024 17,75 17,94 +0,28% 17,74 18,25 18,02 17,94 18,24 383 2.887.682
31/10/2024 17,75 17,89 +0,79% 17,75 18,08 17,83 17,80 18,03 60 3.279.977
30/10/2024 17,79 17,75 -0,28% 17,75 18,07 17,83 17,75 18,00 32 1.822.824
29/10/2024 17,58 17,80 +0,17% 17,58 17,97 17,76 17,80 17,95 246 2.088.853
28/10/2024 17,86 17,77 -0,50% 17,60 18,07 17,75 17,61 17,98 127 4.364.896
25/10/2024 17,84 17,86 +0,11% 17,84 18,13 17,86 17,87 17,95 214 1.014.739
24/10/2024 18,10 17,84 -0,45% 17,84 18,10 17,90 17,86 17,93 41 1.806.767
23/10/2024 18,05 17,92 -0,67% 17,92 18,05 18,00 17,92 18,04 138 3.729.432
22/10/2024 17,92 18,04 -0,06% 17,92 18,04 18,03 17,97 18,05 26 593.318
21/10/2024 18,19 18,05 -0,77% 17,85 18,19 17,92 17,92 18,05 1.019 2.348.510

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.