B3 · EDGA11 · stock
Fundo de Investimento Imobiliario - FII Edificio Galeria (EDGA11) stock price history
Every B3 trading session of Fundo de Investimento Imobiliario - FII Edificio Galeria from Sep 12, 2012 to Sep 28, 2026: 3,490 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EDGA11 adjusted close, 2012 to 2026
- R$88.53
- All time high, 2012
- R$15.17
- 52 week high, R$11.68 low
- 3,490
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
EDGA11 key facts
- Fundo de Investimento Imobiliario - FII Edificio Galeria (EDGA11) closed at R$13.10 on Sep 28, 2026 on B3.
- EDGA11's all time high close is R$88.53, set on Sep 17, 2012; its all time low close is R$11.84 on Aug 11, 2026.
- EDGA11's 52 week range is R$11.68 to R$15.17.
- EDGA11 returned -6.4% over the year to Sep 28, 2026 and -28.5% over five years.
- Over ten years EDGA11 returned -72%, -11.8% a year compounded.
- EDGA11's deepest drawdown was -86.6% from Sep 17, 2012 to Aug 11, 2026.
- DataCedar holds 3,490 daily sessions of EDGA11 history from Sep 12, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EDGA11 price chart, 2012 to 2026
EDGA11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +2.8% |
| 6 months | -5.6% |
| Year to date | +0.6% |
| 1 year | -6.4% |
| 3 years | -23.5% |
| 5 years | -28.5% |
| 10 years | -71.6% |
| Since Sep 12, 2012 | -85.1% |
| Compound annual growth, 14.0 years | -12.7% |
EDGA11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$88.53 on Sep 17, 2012
- All time low close
- R$11.84 on Aug 11, 2026
- 52 week high
- R$15.17 on Oct 28, 2025
- 52 week low
- R$11.68 on Aug 14, 2026
- Deepest drawdown
- -86.6% from Sep 17, 2012 to Aug 11, 2026, not yet recovered
- Best single session
- +18.0% on Mar 10, 2023
- Worst single session
- -15.1% on Apr 30, 2018
- Volatility, 1 year annualised
- 34.4%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2019, +37%
- Worst calendar year
- 2020, -48%
EDGA11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Sep 12, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$13.02 | R$14.57 | R$11.68 | R$13.10 | +0.6% | 392K | 185 |
| 2025 | R$14.74 | R$17.11 | R$12.85 | R$13.02 | -10.8% | 300.2K | 250 |
| 2024 | R$19.17 | R$19.72 | R$13.77 | R$14.59 | -22.3% | 321.6K | 251 |
| 2023 | R$15.78 | R$20.90 | R$14.99 | R$18.79 | +19.1% | 476.5K | 248 |
| 2022 | R$17.81 | R$18.82 | R$13.77 | R$15.78 | -11.3% | 540.8K | 250 |
| 2021 | R$23.79 | R$25.06 | R$16.58 | R$17.80 | -25.3% | 641.8K | 247 |
| 2020 | R$46.26 | R$48.58 | R$20.81 | R$23.83 | -48.1% | 1.1M | 248 |
| 2019 | R$33.55 | R$48.39 | R$33.20 | R$45.89 | +36.8% | 1M | 248 |
| 2018 | R$41.41 | R$41.41 | R$28.07 | R$33.55 | -19.0% | 544.4K | 246 |
| 2017 | R$38.74 | R$45.68 | R$38.71 | R$41.41 | +5.7% | 247.9K | 254 |
| 2016 | R$43.11 | R$53.89 | R$30.79 | R$39.19 | -9.1% | 1.1M | 249 |
| 2015 | R$58.89 | R$59.65 | R$42.34 | R$43.11 | -26.8% | 818.3K | 246 |
| 2014 | R$56.97 | R$64.28 | R$48.12 | R$58.89 | +5.1% | 1.2M | 248 |
| 2013 | R$78.91 | R$80.34 | R$55.43 | R$56.02 | -29.0% | 1.1M | 248 |
| 2012 | R$82.38 | R$92.31 | R$78.14 | R$78.90 | n/a | 300.3K | 72 |
EDGA11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$13.10 | -0.0% |
| August 2026 | R$13.10 | -0.0% |
| July 2026 | R$13.11 | +1.8% |
| June 2026 | R$12.87 | +1.3% |
| May 2026 | R$12.71 | -5.2% |
| April 2026 | R$13.41 | -3.4% |
| March 2026 | R$13.88 | +3.3% |
| February 2026 | R$13.44 | +1.2% |
| January 2026 | R$13.28 | +2.0% |
| December 2025 | R$13.02 | -6.4% |
| November 2025 | R$13.90 | -1.9% |
| October 2025 | R$14.17 | +1.5% |
About the EDGA11 data
Daily bars. 3,490 sessions from Sep 12, 2012 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 12, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EDGA11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- EBAY34 eBay Inc.
- ECOM3 Economatica S.A.
- ECOR3 EcoRodovias Infraestrutura e Logística S.A.
- EDFO11 Fundo de Investimento Imobiliário Edifício Ourinvest
- EFXB31 Equifax Inc.
- EGDB11 Fundo De Investimento Imobiliario De Desenvolvimento De Escritorios Boutique Res Limitada
- EGGY3 Granja Faria S.A.
- EGIE3 Engie Brasil Energia S.A.
Common questions
EDGA11 share price history
