B3 · FAED11 · stock
Fundo de Investimento Imobiliário - FII Anhanguera Educacional (FAED11) stock price history
Every B3 trading session of Fundo de Investimento Imobiliário - FII Anhanguera Educacional from Feb 8, 2010 to Sep 28, 2026: 4,135 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.
FAED11 adjusted close, 2010 to 2026
- R$153.89
- All time high, 2026
- R$154.69
- 52 week high, R$128.23 low
- 4,135
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
FAED11 key facts
- Fundo de Investimento Imobiliário - FII Anhanguera Educacional (FAED11) closed at R$153.49 on Sep 28, 2026 on B3.
- FAED11's all time high close is R$153.89, set on May 8, 2026; its all time low close is R$58.89 on Feb 10, 2010.
- FAED11's 52 week range is R$128.23 to R$154.69.
- FAED11 returned +16.2% over the year to Sep 28, 2026 and +21.3% over five years.
- Over ten years FAED11 returned +47%, +3.9% a year compounded.
- FAED11's deepest drawdown was -46.8% from Mar 30, 2017 to Mar 23, 2022.
- DataCedar holds 4,135 daily sessions of FAED11 history from Feb 8, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FAED11 price chart, 2010 to 2026
FAED11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | +5.3% |
| 6 months | +1.3% |
| Year to date | +9.9% |
| 1 year | +16.2% |
| 3 years | +45.6% |
| 5 years | +21.3% |
| 10 years | +46.7% |
| Since Feb 8, 2010 | +159.0% |
| Compound annual growth, 16.6 years | +5.9% |
FAED11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$153.89 on May 8, 2026
- All time low close
- R$58.89 on Feb 10, 2010
- 52 week high
- R$154.69 on May 11, 2026
- 52 week low
- R$128.23 on Oct 22, 2025
- Deepest drawdown
- -46.8% from Mar 30, 2017 to Mar 23, 2022, recovered Dec 22, 2025
- Best single session
- +9.8% on Feb 23, 2012
- Worst single session
- -36.9% on Feb 17, 2022
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2010
- 2.6×
- Best calendar year
- 2025, +34%
- Worst calendar year
- 2022, -28%
FAED11 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. 2010 starts on Feb 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$136.83 | R$154.69 | R$136.83 | R$153.49 | +9.9% | 99.6K | 185 |
| 2025 | R$104.49 | R$141.75 | R$100.29 | R$139.63 | +34.1% | 100.6K | 250 |
| 2024 | R$107.92 | R$117.01 | R$98.34 | R$104.12 | -3.5% | 134K | 251 |
| 2023 | R$91.76 | R$118.57 | R$87.22 | R$107.92 | +17.6% | 166.1K | 248 |
| 2022 | R$126.56 | R$126.56 | R$70.66 | R$91.73 | -27.5% | 130.1K | 250 |
| 2021 | R$126.56 | R$126.56 | R$126.56 | R$126.56 | 0.0% | 0 | 247 |
| 2020 | R$126.56 | R$126.56 | R$126.56 | R$126.56 | 0.0% | 0 | 248 |
| 2019 | R$126.56 | R$126.56 | R$126.56 | R$126.56 | 0.0% | 0 | 248 |
| 2018 | R$126.56 | R$126.56 | R$126.56 | R$126.56 | 0.0% | 0 | 246 |
| 2017 | R$108.91 | R$138.22 | R$108.62 | R$126.56 | +16.2% | 36.1K | 254 |
| 2016 | R$81.83 | R$114.99 | R$77.76 | R$108.91 | +31.3% | 132.6K | 249 |
| 2015 | R$78.82 | R$85.09 | R$71.28 | R$82.93 | +6.5% | 103.7K | 246 |
| 2014 | R$73.33 | R$79.72 | R$60.88 | R$77.85 | +6.2% | 144.3K | 248 |
| 2013 | R$85.93 | R$86.20 | R$70.04 | R$73.33 | -14.7% | 121.2K | 248 |
| 2012 | R$65.68 | R$94.82 | R$65.04 | R$85.93 | +30.8% | 62.2K | 245 |
| 2011 | R$70.04 | R$71.28 | R$61.42 | R$65.68 | -6.2% | 55.1K | 249 |
| 2010 | R$59.27 | R$70.04 | R$58.89 | R$70.04 | n/a | 44.3K | 223 |
FAED11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$153.49 | +0.9% |
| August 2026 | R$152.19 | +2.5% |
| July 2026 | R$148.54 | +1.9% |
| June 2026 | R$145.82 | +1.8% |
| May 2026 | R$143.24 | -5.4% |
| April 2026 | R$151.42 | -1.2% |
| March 2026 | R$153.25 | +3.0% |
| February 2026 | R$148.76 | +1.3% |
| January 2026 | R$146.81 | +5.1% |
| December 2025 | R$139.63 | +6.0% |
| November 2025 | R$131.75 | -0.3% |
| October 2025 | R$132.11 | -1.6% |
About the FAED11 data
Daily bars. 4,135 sessions from Feb 8, 2010 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 Feb 8, 2010, 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/FAED11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- F2NV34 Franco-Nevada Corporation
- F2RS34 Freshworks Inc.
- F2RT34 First Industrial Realty Trust, Inc.
- F2VR34 Fiverr International Ltd.
- FAMB11 Fundo de Investimento Imobiliario Edificio Almirante Barroso
- FASA3 Fasa S.A.
- FATN11 BRC Renda Corporativa FII - FII Athena I
- FCFL11 Fundo De Investimento Imobiliario Campus Faria Lima - Inicio De Negociacao
Common questions
FAED11 share price history
