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 TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FAED11 - FII ANH EDUC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 133,25 | 134,95 | +1,28% | 133,00 | 134,98 | 133,63 | 133,92 | 134,95 | 39 | 2.966.764 |
| 16/4/2025 | 135,19 | 133,24 | +0,16% | 133,00 | 136,97 | 133,95 | 135,00 | 135,55 | 95 | 9.497.524 |
| 15/4/2025 | 134,83 | 133,03 | -0,35% | 133,03 | 149,89 | 137,79 | 133,03 | 134,99 | 152 | 22.074.876 |
| 14/4/2025 | 134,24 | 133,50 | +0,44% | 133,00 | 136,84 | 133,78 | 133,50 | 135,68 | 226 | 6.889.780 |
| 11/4/2025 | 131,66 | 132,91 | -0,07% | 131,66 | 134,81 | 133,07 | 132,50 | 134,83 | 22 | 785.171 |
| 10/4/2025 | 135,37 | 133,00 | -0,46% | 131,41 | 135,37 | 132,71 | 131,56 | 133,00 | 335 | 6.781.697 |
| 9/4/2025 | 131,28 | 133,61 | +1,76% | 131,28 | 139,99 | 136,49 | 133,61 | 135,37 | 53 | 4.258.570 |
| 8/4/2025 | 136,21 | 131,30 | -2,64% | 131,20 | 136,21 | 132,19 | 131,30 | 132,50 | 447 | 7.759.807 |
| 7/4/2025 | 134,33 | 134,86 | +0,01% | 133,69 | 137,55 | 135,16 | 134,90 | 137,55 | 68 | 4.500.837 |
| 4/4/2025 | 134,00 | 134,84 | +0,63% | 134,00 | 136,00 | 134,56 | 134,80 | 134,84 | 66 | 5.503.755 |
| 3/4/2025 | 134,60 | 134,00 | -0,37% | 134,00 | 136,75 | 134,58 | 134,00 | 135,70 | 403 | 6.514.127 |
| 2/4/2025 | 135,05 | 134,50 | -0,95% | 134,50 | 135,57 | 134,89 | 134,50 | 136,75 | 212 | 6.838.929 |
| 1/4/2025 | 135,70 | 135,79 | +1,72% | 133,21 | 135,79 | 135,13 | 135,50 | 136,84 | 33 | 2.243.182 |
| 31/3/2025 | 134,01 | 133,50 | -0,01% | 133,50 | 136,33 | 133,99 | 133,50 | 134,78 | 416 | 6.338.013 |
| 28/3/2025 | 136,40 | 133,52 | -1,12% | 133,51 | 138,90 | 135,70 | 133,52 | 136,34 | 538 | 18.849.123 |
| 27/3/2025 | 137,20 | 135,03 | -1,27% | 135,02 | 139,89 | 138,08 | 135,03 | 137,29 | 418 | 10.260.028 |
| 26/3/2025 | 140,97 | 136,77 | -2,97% | 136,09 | 140,97 | 137,93 | 136,77 | 137,79 | 421 | 11.089.718 |
| 25/3/2025 | 139,49 | 140,96 | +2,06% | 136,10 | 140,97 | 139,26 | 140,96 | 142,00 | 420 | 14.497.055 |
| 24/3/2025 | 139,03 | 138,12 | -0,65% | 138,06 | 140,95 | 138,91 | 138,12 | 138,99 | 263 | 10.557.602 |
| 21/3/2025 | 140,03 | 139,03 | -0,70% | 137,70 | 144,95 | 140,13 | 139,02 | 140,32 | 73 | 6.782.727 |
| 20/3/2025 | 140,39 | 140,01 | -0,28% | 140,01 | 140,95 | 140,45 | 140,00 | 140,94 | 31 | 3.707.933 |
| 19/3/2025 | 139,62 | 140,40 | -0,07% | 139,61 | 140,50 | 140,08 | 140,00 | 140,40 | 29 | 2.353.485 |
| 18/3/2025 | 140,35 | 140,50 | +0,62% | 139,71 | 140,50 | 139,95 | 139,61 | 140,48 | 48 | 5.654.249 |
| 17/3/2025 | 140,28 | 139,63 | -0,46% | 139,63 | 140,44 | 140,16 | 139,63 | 140,00 | 15 | 1.135.347 |
| 14/3/2025 | 135,01 | 140,27 | +3,51% | 135,01 | 140,29 | 138,50 | 139,70 | 140,26 | 48 | 3.130.293 |
| 13/3/2025 | 136,63 | 135,51 | +0,01% | 134,31 | 136,64 | 134,96 | 134,91 | 135,50 | 212 | 4.089.531 |
| 12/3/2025 | 136,00 | 135,50 | -1,49% | 134,45 | 136,03 | 135,38 | 135,16 | 135,91 | 37 | 3.018.990 |
| 11/3/2025 | 137,98 | 137,55 | +0,04% | 136,31 | 140,40 | 138,33 | 137,55 | 139,96 | 65 | 6.224.984 |
| 10/3/2025 | 136,75 | 137,50 | +0,08% | 136,72 | 139,00 | 137,96 | 136,46 | 138,87 | 38 | 2.235.065 |
| 7/3/2025 | 135,40 | 137,39 | +2,49% | 135,40 | 139,00 | 136,70 | 136,45 | 138,47 | 71 | 4.661.559 |
| 6/3/2025 | 134,49 | 134,05 | +0,74% | 132,81 | 134,49 | 133,54 | 134,05 | 135,46 | 28 | 1.802.915 |
| 5/3/2025 | 133,00 | 133,06 | -0,63% | 133,00 | 136,40 | 133,84 | 133,01 | 134,00 | 64 | 5.688.363 |
| 28/2/2025 | 134,09 | 133,90 | +0,28% | 133,55 | 136,50 | 134,87 | 133,90 | 135,99 | 170 | 4.761.067 |
| 27/2/2025 | 135,50 | 133,53 | -0,72% | 133,52 | 135,50 | 134,51 | 133,52 | 134,72 | 45 | 2.394.355 |
| 26/2/2025 | 136,35 | 134,50 | -0,37% | 134,32 | 136,35 | 135,37 | 134,32 | 135,00 | 33 | 2.775.171 |
| 25/2/2025 | 131,21 | 135,00 | +2,57% | 131,21 | 135,00 | 132,53 | 135,03 | 135,51 | 53 | 2.067.490 |
| 24/2/2025 | 132,46 | 131,62 | -0,10% | 131,25 | 132,76 | 131,91 | 131,61 | 132,75 | 39 | 3.561.626 |
| 21/2/2025 | 131,70 | 131,75 | -0,03% | 131,20 | 132,21 | 131,77 | 131,75 | 132,09 | 49 | 7.655.875 |
| 20/2/2025 | 132,47 | 131,79 | +0,39% | 130,00 | 132,48 | 130,85 | 131,00 | 131,70 | 67 | 7.262.567 |
| 19/2/2025 | 131,05 | 131,28 | +0,11% | 131,05 | 131,81 | 131,58 | 131,28 | 132,46 | 16 | 355.287 |
| 18/2/2025 | 130,33 | 131,13 | +0,86% | 130,33 | 132,46 | 131,74 | 130,88 | 132,46 | 23 | 1.133.003 |
| 17/2/2025 | 132,76 | 130,01 | -0,76% | 129,99 | 137,14 | 132,49 | 130,00 | 131,20 | 151 | 26.207.510 |
| 14/2/2025 | 132,49 | 131,01 | +0,54% | 130,30 | 132,49 | 131,89 | 131,00 | 132,47 | 32 | 949.668 |
| 13/2/2025 | 130,30 | 130,30 | 0,00% | 130,29 | 130,30 | 130,29 | 130,30 | 133,49 | 40 | 17.968.359 |
| 12/2/2025 | 134,00 | 130,30 | -2,71% | 130,00 | 134,00 | 131,73 | 130,31 | 132,18 | 32 | 1.686.258 |
| 11/2/2025 | 133,00 | 133,93 | +0,34% | 132,92 | 133,94 | 133,11 | 133,93 | 133,94 | 20 | 1.663.887 |
| 10/2/2025 | 132,02 | 133,47 | -1,56% | 132,02 | 145,00 | 134,75 | 132,94 | 135,00 | 32 | 2.668.172 |
| 7/2/2025 | 133,75 | 135,59 | +1,38% | 133,62 | 147,00 | 136,27 | 135,01 | 135,60 | 51 | 11.651.386 |
| 6/2/2025 | 133,62 | 133,75 | +1,10% | 133,62 | 135,49 | 133,95 | 133,65 | 133,75 | 27 | 1.326.200 |
| 5/2/2025 | 135,50 | 132,29 | -1,98% | 132,29 | 135,52 | 133,24 | 132,27 | 133,00 | 58 | 7.275.374 |
| 4/2/2025 | 132,88 | 134,96 | +1,59% | 132,88 | 135,00 | 133,65 | 134,96 | 134,97 | 29 | 1.938.006 |
| 3/2/2025 | 130,51 | 132,85 | +0,28% | 130,51 | 132,85 | 132,47 | 131,50 | 132,85 | 39 | 1.589.757 |
| 31/1/2025 | 131,07 | 132,48 | +1,07% | 130,49 | 132,50 | 131,18 | 131,19 | 132,46 | 38 | 3.004.180 |
| 30/1/2025 | 129,95 | 131,08 | +2,17% | 128,50 | 131,08 | 129,86 | 130,49 | 131,08 | 28 | 2.116.821 |
| 29/1/2025 | 129,88 | 128,30 | -1,22% | 127,52 | 129,96 | 129,02 | 128,00 | 129,60 | 26 | 619.298 |
| 28/1/2025 | 131,20 | 129,88 | +0,22% | 127,01 | 131,20 | 129,40 | 127,81 | 129,92 | 60 | 2.872.809 |
| 27/1/2025 | 129,49 | 129,60 | -1,23% | 128,75 | 133,59 | 131,30 | 129,70 | 131,99 | 100 | 5.751.324 |
| 24/1/2025 | 133,01 | 131,21 | +0,05% | 131,00 | 133,55 | 132,22 | 131,21 | 132,51 | 30 | 1.308.983 |
| 23/1/2025 | 136,00 | 131,15 | -3,57% | 126,00 | 136,00 | 130,01 | 130,91 | 133,40 | 148 | 13.027.195 |
| 22/1/2025 | 135,39 | 136,00 | +1,49% | 135,00 | 136,00 | 135,42 | 135,00 | 136,00 | 23 | 2.302.191 |
| 21/1/2025 | 133,75 | 134,00 | +0,42% | 133,00 | 135,42 | 134,26 | 133,21 | 135,23 | 44 | 3.074.570 |
| 20/1/2025 | 138,56 | 133,44 | -3,63% | 133,44 | 138,56 | 136,89 | 133,63 | 135,42 | 38 | 3.107.546 |
| 17/1/2025 | 138,49 | 138,47 | +2,25% | 135,50 | 138,50 | 137,42 | 135,87 | 138,45 | 34 | 2.542.415 |
| 16/1/2025 | 138,53 | 135,42 | -2,25% | 133,41 | 138,88 | 137,16 | 134,92 | 138,53 | 70 | 3.264.493 |
| 15/1/2025 | 134,20 | 138,54 | +4,42% | 133,89 | 138,88 | 136,02 | 135,33 | 137,00 | 53 | 2.543.740 |
| 14/1/2025 | 134,29 | 132,67 | -1,24% | 130,71 | 134,30 | 132,97 | 132,70 | 133,50 | 52 | 3.430.771 |
| 13/1/2025 | 133,22 | 134,34 | +0,03% | 133,22 | 141,76 | 134,88 | 134,33 | 138,07 | 59 | 4.140.818 |
| 10/1/2025 | 134,39 | 134,30 | +1,90% | 133,19 | 135,60 | 134,52 | 134,30 | 134,58 | 30 | 3.040.193 |
| 9/1/2025 | 133,67 | 131,80 | -1,41% | 131,60 | 133,68 | 132,36 | 131,80 | 132,00 | 29 | 953.041 |
| 8/1/2025 | 133,68 | 133,68 | +0,26% | 133,31 | 133,68 | 133,63 | 133,40 | 133,68 | 61 | 2.819.675 |
| 7/1/2025 | 134,40 | 133,33 | -0,80% | 133,20 | 134,40 | 133,63 | 133,33 | 133,68 | 70 | 5.639.591 |
| 6/1/2025 | 133,10 | 134,40 | +0,98% | 131,10 | 134,42 | 133,43 | 134,40 | 134,42 | 55 | 3.002.306 |
| 3/1/2025 | 133,13 | 133,10 | +0,06% | 133,09 | 134,60 | 133,64 | 133,10 | 133,22 | 28 | 3.220.861 |
| 2/1/2025 | 132,85 | 133,02 | +0,48% | 132,03 | 134,50 | 133,61 | 133,02 | 134,41 | 59 | 3.153.211 |
| 30/12/2024 | 133,49 | 132,38 | -0,84% | 132,25 | 134,95 | 133,51 | 132,38 | 134,35 | 66 | 5.914.713 |
| 27/12/2024 | 131,27 | 133,50 | +1,70% | 129,12 | 134,95 | 131,16 | 130,31 | 133,00 | 78 | 6.702.280 |
| 26/12/2024 | 131,52 | 131,27 | +0,58% | 127,01 | 132,60 | 130,52 | 130,01 | 131,26 | 109 | 13.705.491 |
| 23/12/2024 | 131,52 | 130,51 | -0,77% | 130,00 | 131,52 | 130,47 | 130,19 | 130,51 | 87 | 14.796.265 |
| 20/12/2024 | 131,52 | 131,52 | 0,00% | 130,16 | 131,53 | 131,34 | 131,30 | 131,52 | 47 | 8.143.619 |
| 19/12/2024 | 130,04 | 131,52 | +1,15% | 130,04 | 134,01 | 130,88 | 130,15 | 132,45 | 53 | 5.026.075 |
| 18/12/2024 | 135,00 | 130,03 | -2,80% | 130,03 | 135,00 | 132,61 | 130,03 | 131,50 | 83 | 5.569.823 |
| 17/12/2024 | 135,01 | 133,77 | -0,92% | 133,77 | 135,97 | 134,87 | 133,75 | 134,99 | 49 | 5.691.835 |
| 16/12/2024 | 136,47 | 135,01 | -0,87% | 134,70 | 136,47 | 135,29 | 135,00 | 135,99 | 40 | 2.327.006 |
| 13/12/2024 | 136,47 | 136,20 | +0,38% | 134,26 | 136,47 | 134,98 | 134,40 | 136,47 | 61 | 2.780.669 |
| 12/12/2024 | 136,38 | 135,69 | -0,51% | 134,00 | 136,38 | 134,24 | 135,00 | 135,60 | 44 | 8.484.369 |
| 11/12/2024 | 135,89 | 136,39 | +0,30% | 133,08 | 136,55 | 135,20 | 134,11 | 135,31 | 72 | 10.289.220 |
| 10/12/2024 | 135,59 | 135,98 | +0,28% | 130,00 | 139,39 | 132,75 | 134,61 | 135,99 | 76 | 4.433.912 |
| 9/12/2024 | 135,99 | 135,60 | -0,29% | 134,99 | 138,11 | 135,47 | 135,59 | 136,94 | 45 | 2.492.703 |
| 6/12/2024 | 139,39 | 135,99 | +3,80% | 133,03 | 139,39 | 136,33 | 134,31 | 135,90 | 186 | 7.402.840 |
| 5/12/2024 | 140,49 | 131,01 | -5,07% | 131,01 | 140,49 | 137,28 | 131,01 | 139,00 | 85 | 20.524.097 |
| 4/12/2024 | 137,09 | 138,00 | +0,33% | 137,09 | 142,00 | 141,05 | 137,60 | 138,00 | 70 | 7.348.756 |
| 3/12/2024 | 141,00 | 137,54 | -1,80% | 136,51 | 141,00 | 138,38 | 136,81 | 137,54 | 103 | 11.928.618 |
| 2/12/2024 | 141,00 | 140,06 | -0,65% | 138,50 | 141,00 | 139,59 | 138,50 | 140,06 | 52 | 5.555.859 |
| 29/11/2024 | 139,32 | 140,97 | +1,18% | 139,32 | 141,00 | 140,72 | 140,04 | 140,96 | 42 | 4.629.928 |
| 28/11/2024 | 139,30 | 139,32 | +0,58% | 138,50 | 140,58 | 139,34 | 138,69 | 139,89 | 49 | 2.605.703 |
| 27/11/2024 | 138,99 | 138,52 | +0,88% | 138,52 | 140,95 | 139,94 | 138,51 | 139,30 | 50 | 7.053.413 |
| 26/11/2024 | 140,99 | 137,31 | -1,22% | 137,31 | 140,99 | 139,33 | 137,31 | 139,00 | 357 | 17.166.229 |
| 25/11/2024 | 140,16 | 139,00 | -0,51% | 138,03 | 145,00 | 140,09 | 138,99 | 140,50 | 121 | 9.092.410 |
| 22/11/2024 | 142,44 | 139,71 | -1,31% | 139,70 | 148,87 | 142,32 | 139,71 | 147,73 | 205 | 10.902.045 |
| 21/11/2024 | 140,00 | 141,56 | +1,84% | 139,22 | 150,00 | 145,56 | 141,55 | 147,89 | 134 | 11.499.730 |
| 19/11/2024 | 137,82 | 139,00 | +0,86% | 137,82 | 140,10 | 139,57 | 138,95 | 139,00 | 30 | 4.284.844 |
| 18/11/2024 | 136,80 | 137,82 | +0,75% | 136,71 | 140,10 | 138,21 | 137,15 | 139,19 | 65 | 7.919.763 |
| 14/11/2024 | 138,90 | 136,80 | -1,01% | 136,06 | 139,00 | 138,17 | 136,78 | 138,88 | 123 | 6.162.526 |
| 13/11/2024 | 137,91 | 138,20 | +0,21% | 135,45 | 138,21 | 137,33 | 136,06 | 138,00 | 49 | 4.573.283 |
| 12/11/2024 | 138,14 | 137,91 | 0,00% | 137,56 | 138,83 | 138,30 | 137,90 | 138,78 | 48 | 1.908.647 |
| 11/11/2024 | 137,56 | 137,91 | -0,57% | 126,50 | 139,20 | 137,80 | 137,92 | 138,82 | 162 | 20.464.665 |
| 8/11/2024 | 139,00 | 138,70 | -0,98% | 137,13 | 139,00 | 138,15 | 138,70 | 138,90 | 42 | 2.694.041 |
| 7/11/2024 | 138,51 | 140,07 | +1,34% | 138,51 | 140,68 | 139,78 | 139,04 | 140,50 | 50 | 3.438.710 |
| 6/11/2024 | 140,96 | 138,22 | -1,40% | 137,90 | 141,71 | 139,20 | 138,20 | 140,77 | 133 | 8.059.812 |
| 5/11/2024 | 138,75 | 140,18 | +1,03% | 138,69 | 140,19 | 139,85 | 140,18 | 140,19 | 102 | 5.468.179 |
| 4/11/2024 | 138,63 | 138,75 | +0,09% | 137,90 | 139,80 | 138,78 | 138,75 | 139,13 | 115 | 4.732.652 |
| 1/11/2024 | 139,98 | 138,62 | -0,97% | 138,50 | 139,98 | 138,86 | 138,61 | 139,45 | 111 | 4.318.676 |
| 31/10/2024 | 140,10 | 139,98 | -0,09% | 138,28 | 140,10 | 138,92 | 138,98 | 139,98 | 105 | 4.237.165 |
| 30/10/2024 | 138,28 | 140,10 | +0,09% | 138,28 | 140,67 | 140,22 | 140,09 | 140,39 | 131 | 8.595.668 |
| 29/10/2024 | 141,00 | 139,98 | -0,72% | 137,72 | 141,85 | 139,28 | 138,95 | 139,98 | 246 | 30.934.278 |
| 28/10/2024 | 140,10 | 141,00 | +0,64% | 140,10 | 141,67 | 141,08 | 141,00 | 141,60 | 114 | 4.514.613 |
| 25/10/2024 | 140,55 | 140,10 | -0,64% | 140,07 | 141,77 | 140,53 | 140,10 | 141,33 | 93 | 10.329.522 |
| 24/10/2024 | 140,20 | 141,00 | +0,57% | 140,20 | 142,16 | 141,04 | 141,01 | 141,82 | 98 | 4.569.926 |
| 23/10/2024 | 143,42 | 140,20 | -1,27% | 139,24 | 143,42 | 140,75 | 140,20 | 144,00 | 164 | 6.714.197 |
| 22/10/2024 | 145,04 | 142,00 | -2,09% | 139,99 | 145,76 | 143,43 | 141,00 | 143,87 | 146 | 9.423.438 |
| 21/10/2024 | 146,49 | 145,03 | -1,02% | 145,03 | 146,78 | 145,23 | 145,03 | 146,00 | 115 | 12.592.089 |