Cotação atual, histórico e gráfico do papel: FIGS11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações FIGS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2021	-1,09%	-0,74	67,16	67,76	67,13	67,89	399K	684
19/01/2021	-0,09%	-0,06	67,90	67,73	67,50	68,31	232K	287
18/01/2021	-0,60%	-0,41	67,96	68,36	67,54	68,45	538K	463
15/01/2021	0,54%	0,37	68,37	68,00	67,51	68,38	237K	432
14/01/2021	0,71%	0,48	68,00	67,51	67,40	68,37	491K	245
13/01/2021	-0,56%	-0,38	67,52	67,92	67,41	68,40	411K	493
12/01/2021	-0,70%	-0,48	67,90	68,38	66,51	68,43	3M	484
11/01/2021	0,03%	0,02	68,38	68,42	67,85	68,45	413K	770
08/01/2021	0,96%	0,65	68,36	67,71	67,71	68,49	742K	470
07/01/2021	0,24%	0,16	67,71	67,55	67,55	67,98	442K	1.028
06/01/2021	1,26%	0,84	67,55	66,72	66,72	67,90	390K	472

05/01/2021	-0,46%	-0,31	66,71	67,02	66,36	67,99	533K	405
04/01/2021	1,24%	0,82	67,02	66,26	65,70	67,48	341K	482
30/12/2020	1,07%	0,70	66,20	65,50	64,85	66,20	465K	263
29/12/2020	-0,46%	-0,30	65,50	65,81	64,80	66,01	291K	226
28/12/2020	-1,72%	-1,15	65,80	66,97	64,90	66,97	379K	309
23/12/2020	3,16%	2,05	66,95	64,90	64,90	67,20	650K	536
22/12/2020	0,62%	0,40	64,90	65,49	64,00	65,50	298K	224
21/12/2020	0,55%	0,35	64,50	63,00	63,00	66,98	464K	325
18/12/2020	3,33%	2,07	64,15	62,09	62,03	64,21	248K	287
17/12/2020	-0,34%	-0,21	62,08	62,01	62,01	62,60	335K	899
16/12/2020	-0,02%	-0,01	62,29	62,50	61,74	62,60	578K	782
15/12/2020	-1,10%	-0,69	62,30	62,98	62,20	64,68	600K	661
14/12/2020	1,43%	0,89	62,99	62,10	62,10	63,00	548K	408
11/12/2020	0,15%	0,09	62,10	62,01	61,84	63,00	385K	470
10/12/2020	-0,14%	-0,09	62,01	62,43	61,70	63,00	305K	292
09/12/2020	0,18%	0,11	62,10	62,00	61,60	62,49	173K	314
08/12/2020	-0,82%	-0,51	61,99	62,52	61,72	62,99	296K	300
07/12/2020	0,40%	0,25	62,50	62,36	62,36	63,79	556K	356
04/12/2020	-0,10%	-0,06	62,25	62,50	61,66	63,00	258K	277
03/12/2020	0,44%	0,27	62,31	63,00	62,11	63,77	238K	352
02/12/2020	-1,26%	-0,79	62,04	62,83	62,00	63,00	163K	351
01/12/2020	-0,27%	-0,17	62,83	63,00	62,03	63,22	227K	305
30/11/2020	-0,44%	-0,28	63,00	63,19	63,00	63,49	214K	228
27/11/2020	-0,52%	-0,33	63,28	63,60	63,05	63,61	146K	246
26/11/2020	0,49%	0,31	63,61	63,30	63,05	64,50	289K	325
25/11/2020	-0,63%	-0,40	63,30	63,70	63,30	63,70	181K	234
24/11/2020	-0,39%	-0,25	63,70	63,37	63,30	63,90	191K	192
23/11/2020	1,19%	0,75	63,95	63,21	63,10	64,50	214K	161
20/11/2020	-0,33%	-0,21	63,20	63,21	63,20	63,30	206K	112
19/11/2020	0,28%	0,18	63,41	63,24	63,20	63,50	510K	295
18/11/2020	-0,52%	-0,33	63,23	63,23	63,20	63,58	201K	159
17/11/2020	0,33%	0,21	63,56	63,35	63,20	63,80	433K	235
16/11/2020	-0,47%	-0,30	63,35	64,21	63,25	64,21	273K	277
13/11/2020	0,71%	0,45	63,65	63,24	63,21	64,00	167K	264
12/11/2020	-1,27%	-0,81	63,20	64,01	63,20	64,01	352K	644
11/11/2020	1,04%	0,66	64,01	63,41	63,40	64,50	311K	382
10/11/2020	-0,09%	-0,06	63,35	63,41	62,91	64,46	297K	609
09/11/2020	-0,88%	-0,56	63,41	63,79	63,37	63,79	283K	390
06/11/2020	2,35%	1,47	63,97	62,50	62,50	63,98	332K	617
05/11/2020	1,66%	1,02	62,50	61,63	61,63	62,95	226K	226
04/11/2020	-2,71%	-1,71	61,48	62,86	61,14	64,28	339K	199
03/11/2020	-0,61%	-0,39	63,19	63,58	63,00	64,00	138K	158
30/10/2020	-0,03%	-0,02	63,58	63,61	62,00	65,00	161K	183
29/10/2020	0,79%	0,50	63,60	62,53	62,10	63,80	289K	198
28/10/2020	-3,06%	-1,99	63,10	65,01	62,31	65,51	1M	453
27/10/2020	0,14%	0,09	65,09	65,00	64,95	65,50	245K	202
26/10/2020	0,36%	0,23	65,00	64,77	64,58	66,00	302K	229
23/10/2020	-0,96%	-0,63	64,77	64,15	64,15	65,00	200K	178
22/10/2020	1,02%	0,66	65,40	64,74	64,45	65,40	328K	422
21/10/2020	0,31%	0,20	64,74	64,01	64,01	64,84	136K	168
20/10/2020	0,09%	0,06	64,54	64,51	64,02	64,80	138K	170
19/10/2020	1,51%	0,96	64,48	64,00	64,00	64,66	237K	229
16/10/2020	0,03%	0,02	63,52	64,99	63,51	64,99	811K	471
15/10/2020	0,47%	0,30	63,50	63,23	63,23	63,85	200K	326
14/10/2020	-0,16%	-0,10	63,20	63,31	63,02	63,45	236K	249
13/10/2020	0,46%	0,29	63,30	63,02	63,02	63,49	379K	317
09/10/2020	-0,76%	-0,48	63,01	63,02	63,01	63,49	374K	412
08/10/2020	0,95%	0,60	63,49	62,89	62,75	63,49	344K	406
07/10/2020	0,90%	0,56	62,89	62,33	62,33	62,90	261K	193
06/10/2020	0,29%	0,18	62,33	62,11	62,10	62,37	471K	218
05/10/2020	-0,22%	-0,14	62,15	62,29	62,01	62,29	143K	196
02/10/2020	0,26%	0,16	62,29	62,13	62,01	62,29	208K	127
01/10/2020	-0,05%	-0,03	62,13	62,36	62,01	62,62	145K	136
30/09/2020	-0,38%	-0,24	62,16	62,25	62,07	62,80	282K	268
29/09/2020	0,52%	0,32	62,40	62,08	62,00	62,97	221K	241
28/09/2020	1,67%	1,02	62,08	61,06	61,06	62,12	339K	220
25/09/2020	-0,70%	-0,43	61,06	61,97	61,06	61,98	213K	176
24/09/2020	-0,02%	-0,01	61,49	61,50	61,37	61,93	227K	193
23/09/2020	-0,05%	-0,03	61,50	61,96	61,50	62,50	113K	179
22/09/2020	-0,18%	-0,11	61,53	61,64	61,00	62,00	287K	275
21/09/2020	-2,41%	-1,52	61,64	63,16	61,51	63,16	291K	265
18/09/2020	0,41%	0,26	63,16	63,25	63,08	63,50	157K	125
17/09/2020	-0,47%	-0,30	62,90	63,20	62,50	63,20	132K	207
16/09/2020	0,35%	0,22	63,20	63,00	62,78	63,26	155K	220
15/09/2020	0,13%	0,08	62,98	62,90	62,38	63,00	186K	298
14/09/2020	-0,74%	-0,47	62,90	63,00	62,60	63,98	278K	303
11/09/2020	0,43%	0,27	63,37	63,10	62,22	63,99	455K	445
10/09/2020	-0,03%	-0,02	63,10	63,13	63,10	63,60	308K	244
09/09/2020	-0,44%	-0,28	63,12	63,44	62,51	63,55	289K	435
08/09/2020	0,62%	0,39	63,40	63,01	63,00	63,50	279K	395
04/09/2020	0,33%	0,21	63,01	63,48	62,95	63,48	186K	122
03/09/2020	-0,08%	-0,05	62,80	62,90	62,60	63,20	91K	119
02/09/2020	-0,19%	-0,12	62,85	63,00	62,32	63,34	206K	190
01/09/2020	0,35%	0,22	62,97	62,75	62,01	63,50	203K	225
31/08/2020	-1,65%	-1,05	62,75	63,80	62,25	63,80	365K	405
28/08/2020	-0,55%	-0,35	63,80	63,65	63,00	64,21	3M	293
27/08/2020	1,66%	1,05	64,15	63,10	63,10	64,76	934K	298
26/08/2020	0,96%	0,60	63,10	62,23	62,23	63,79	289K	263
25/08/2020	0,81%	0,50	62,50	62,13	62,13	63,00	423K	245
24/08/2020	1,87%	1,14	62,00	60,96	60,96	62,57	399K	333
21/08/2020	0,18%	0,11	60,86	60,06	60,06	60,90	112K	200
20/08/2020	-0,25%	-0,15	60,75	60,70	60,28	61,19	109K	158
19/08/2020	0,43%	0,26	60,90	60,70	60,16	61,22	258K	295
18/08/2020	0,56%	0,34	60,64	60,75	60,49	61,30	158K	180
17/08/2020	-1,31%	-0,80	60,30	61,12	60,14	61,92	265K	478
14/08/2020	0,10%	0,06	61,10	62,50	61,05	62,50	173K	241
13/08/2020	-0,18%	-0,11	61,04	61,41	60,91	62,73	127K	219
12/08/2020	-2,94%	-1,85	61,15	63,00	61,00	63,05	317K	524
11/08/2020	1,20%	0,75	63,00	62,25	62,25	64,89	448K	2.383
10/08/2020	1,07%	0,66	62,25	61,01	61,01	62,60	237K	294
07/08/2020	0,59%	0,36	61,59	61,28	60,14	61,88	346K	1.859
06/08/2020	0,54%	0,33	61,23	60,89	59,66	63,97	331K	578
05/08/2020	3,20%	1,89	60,90	59,01	59,01	60,94	489K	513
04/08/2020	-0,92%	-0,55	59,01	59,65	58,80	59,86	352K	314
03/08/2020	-0,90%	-0,54	59,56	60,10	59,54	60,13	223K	274
31/07/2020	-1,05%	-0,64	60,10	61,13	59,51	61,13	352K	311
30/07/2020	-1,40%	-0,86	60,74	61,59	60,12	61,59	180K	257
29/07/2020	2,48%	1,49	61,60	60,11	60,11	62,98	705K	1.453
28/07/2020	0,20%	0,12	60,11	60,00	59,17	60,14	514K	1.477
27/07/2020	-0,35%	-0,21	59,99	60,28	59,72	60,38	269K	267
24/07/2020	0,33%	0,20	60,20	60,19	59,45	60,20	363K	370
23/07/2020	-0,07%	-0,04	60,00	60,05	60,00	60,20	190K	209
22/07/2020	-0,79%	-0,48	60,04	60,50	60,00	60,50	371K	208
21/07/2020	0,62%	0,37	60,52	60,15	59,88	60,60	470K	243
20/07/2020	0,08%	0,05	60,15	60,10	59,60	60,48	425K	715
17/07/2020	-0,17%	-0,10	60,10	60,00	59,66	60,10	273K	944
16/07/2020	0,00%	0,00	60,20	60,20	59,50	60,60	353K	1.137
15/07/2020	0,17%	0,10	60,20	60,70	59,80	60,70	290K	313
14/07/2020	-1,48%	-0,90	60,10	61,00	60,00	61,48	392K	410
13/07/2020	0,73%	0,44	61,00	61,10	60,50	62,92	544K	2.020
10/07/2020	-2,32%	-1,44	60,56	62,00	60,50	62,00	315K	279
09/07/2020	-1,54%	-0,97	62,00	62,80	61,16	62,98	193K	256
08/07/2020	-	-	62,97	61,75	61,38	62,99	231K	298

Date,Open,High,Low,Close,Volume
20-Jan-21,67.76,67.89,67.13,67.16,399385
19-Jan-21,67.73,68.31,67.50,67.90,231976
18-Jan-21,68.36,68.45,67.54,67.96,537679
15-Jan-21,68.00,68.38,67.51,68.37,236964
14-Jan-21,67.51,68.37,67.40,68.00,490921
13-Jan-21,67.92,68.40,67.41,67.52,411329
12-Jan-21,68.38,68.43,66.51,67.90,2825937
11-Jan-21,68.42,68.45,67.85,68.38,412860
08-Jan-21,67.71,68.49,67.71,68.36,741901
07-Jan-21,67.55,67.98,67.55,67.71,441750
06-Jan-21,66.72,67.90,66.72,67.55,390435
05-Jan-21,67.02,67.99,66.36,66.71,533116
04-Jan-21,66.26,67.48,65.70,67.02,341455
30-Dec-20,65.50,66.20,64.85,66.20,464816
29-Dec-20,65.81,66.01,64.80,65.50,290610
28-Dec-20,66.97,66.97,64.90,65.80,379485
23-Dec-20,64.90,67.20,64.90,66.95,649581
22-Dec-20,65.49,65.50,64.00,64.90,297660
21-Dec-20,63.00,66.98,63.00,64.50,463982
18-Dec-20,62.09,64.21,62.03,64.15,248283
17-Dec-20,62.01,62.60,62.01,62.08,335303
16-Dec-20,62.50,62.60,61.74,62.29,577810
15-Dec-20,62.98,64.68,62.20,62.30,599518
14-Dec-20,62.10,63.00,62.10,62.99,548295
11-Dec-20,62.01,63.00,61.84,62.10,384783
10-Dec-20,62.43,63.00,61.70,62.01,305315
09-Dec-20,62.00,62.49,61.60,62.10,173388
08-Dec-20,62.52,62.99,61.72,61.99,296110
07-Dec-20,62.36,63.79,62.36,62.50,555771
04-Dec-20,62.50,63.00,61.66,62.25,258486
03-Dec-20,63.00,63.77,62.11,62.31,238075
02-Dec-20,62.83,63.00,62.00,62.04,162519
01-Dec-20,63.00,63.22,62.03,62.83,226725
30-Nov-20,63.19,63.49,63.00,63.00,214435
27-Nov-20,63.60,63.61,63.05,63.28,146202
26-Nov-20,63.30,64.50,63.05,63.61,288761
25-Nov-20,63.70,63.70,63.30,63.30,180809
24-Nov-20,63.37,63.90,63.30,63.70,190800
23-Nov-20,63.21,64.50,63.10,63.95,214234
20-Nov-20,63.21,63.30,63.20,63.20,205783
19-Nov-20,63.24,63.50,63.20,63.41,510444
18-Nov-20,63.23,63.58,63.20,63.23,200985
17-Nov-20,63.35,63.80,63.20,63.56,432581
16-Nov-20,64.21,64.21,63.25,63.35,272815
13-Nov-20,63.24,64.00,63.21,63.65,166932
12-Nov-20,64.01,64.01,63.20,63.20,352246
11-Nov-20,63.41,64.50,63.40,64.01,311028
10-Nov-20,63.41,64.46,62.91,63.35,296885
09-Nov-20,63.79,63.79,63.37,63.41,282903
06-Nov-20,62.50,63.98,62.50,63.97,332124
05-Nov-20,61.63,62.95,61.63,62.50,225916
04-Nov-20,62.86,64.28,61.14,61.48,338712
03-Nov-20,63.58,64.00,63.00,63.19,138042
30-Oct-20,63.61,65.00,62.00,63.58,161223
29-Oct-20,62.53,63.80,62.10,63.60,288912
28-Oct-20,65.01,65.51,62.31,63.10,1098016
27-Oct-20,65.00,65.50,64.95,65.09,245183
26-Oct-20,64.77,66.00,64.58,65.00,301901
23-Oct-20,64.15,65.00,64.15,64.77,200162
22-Oct-20,64.74,65.40,64.45,65.40,327955
21-Oct-20,64.01,64.84,64.01,64.74,135885
20-Oct-20,64.51,64.80,64.02,64.54,138213
19-Oct-20,64.00,64.66,64.00,64.48,237000
16-Oct-20,64.99,64.99,63.51,63.52,810650
15-Oct-20,63.23,63.85,63.23,63.50,199783
14-Oct-20,63.31,63.45,63.02,63.20,235680
13-Oct-20,63.02,63.49,63.02,63.30,379479
09-Oct-20,63.02,63.49,63.01,63.01,373605
08-Oct-20,62.89,63.49,62.75,63.49,344453
07-Oct-20,62.33,62.90,62.33,62.89,261367
06-Oct-20,62.11,62.37,62.10,62.33,470677
05-Oct-20,62.29,62.29,62.01,62.15,142695
02-Oct-20,62.13,62.29,62.01,62.29,208047
01-Oct-20,62.36,62.62,62.01,62.13,145380
30-Sep-20,62.25,62.80,62.07,62.16,281726
29-Sep-20,62.08,62.97,62.00,62.40,220675
28-Sep-20,61.06,62.12,61.06,62.08,339320
25-Sep-20,61.97,61.98,61.06,61.06,212949
24-Sep-20,61.50,61.93,61.37,61.49,227002
23-Sep-20,61.96,62.50,61.50,61.50,112517
22-Sep-20,61.64,62.00,61.00,61.53,287400
21-Sep-20,63.16,63.16,61.51,61.64,290597
18-Sep-20,63.25,63.50,63.08,63.16,157095
17-Sep-20,63.20,63.20,62.50,62.90,132398
16-Sep-20,63.00,63.26,62.78,63.20,154503
15-Sep-20,62.90,63.00,62.38,62.98,185891
14-Sep-20,63.00,63.98,62.60,62.90,277656
11-Sep-20,63.10,63.99,62.22,63.37,455072
10-Sep-20,63.13,63.60,63.10,63.10,308439
09-Sep-20,63.44,63.55,62.51,63.12,288913
08-Sep-20,63.01,63.50,63.00,63.40,278754
04-Sep-20,63.48,63.48,62.95,63.01,185529
03-Sep-20,62.90,63.20,62.60,62.80,91134
02-Sep-20,63.00,63.34,62.32,62.85,206453
01-Sep-20,62.75,63.50,62.01,62.97,202760
31-Aug-20,63.80,63.80,62.25,62.75,365257
28-Aug-20,63.65,64.21,63.00,63.80,3297851
27-Aug-20,63.10,64.76,63.10,64.15,934346
26-Aug-20,62.23,63.79,62.23,63.10,289116
25-Aug-20,62.13,63.00,62.13,62.50,423158
24-Aug-20,60.96,62.57,60.96,62.00,399170
21-Aug-20,60.06,60.90,60.06,60.86,112192
20-Aug-20,60.70,61.19,60.28,60.75,109250
19-Aug-20,60.70,61.22,60.16,60.90,258008
18-Aug-20,60.75,61.30,60.49,60.64,158476
17-Aug-20,61.12,61.92,60.14,60.30,264773
14-Aug-20,62.50,62.50,61.05,61.10,173133
13-Aug-20,61.41,62.73,60.91,61.04,127135
12-Aug-20,63.00,63.05,61.00,61.15,317168
11-Aug-20,62.25,64.89,62.25,63.00,448367
10-Aug-20,61.01,62.60,61.01,62.25,236941
07-Aug-20,61.28,61.88,60.14,61.59,346363
06-Aug-20,60.89,63.97,59.66,61.23,331066
05-Aug-20,59.01,60.94,59.01,60.90,488683
04-Aug-20,59.65,59.86,58.80,59.01,352460
03-Aug-20,60.10,60.13,59.54,59.56,222550
31-Jul-20,61.13,61.13,59.51,60.10,352305
30-Jul-20,61.59,61.59,60.12,60.74,179985
29-Jul-20,60.11,62.98,60.11,61.60,704553
28-Jul-20,60.00,60.14,59.17,60.11,514499
27-Jul-20,60.28,60.38,59.72,59.99,269251
24-Jul-20,60.19,60.20,59.45,60.20,363287
23-Jul-20,60.05,60.20,60.00,60.00,189988
22-Jul-20,60.50,60.50,60.00,60.04,371453
21-Jul-20,60.15,60.60,59.88,60.52,469708
20-Jul-20,60.10,60.48,59.60,60.15,425347
17-Jul-20,60.00,60.10,59.66,60.10,272880
16-Jul-20,60.20,60.60,59.50,60.20,353282
15-Jul-20,60.70,60.70,59.80,60.20,290121
14-Jul-20,61.00,61.48,60.00,60.10,391782
13-Jul-20,61.10,62.92,60.50,61.00,543789
10-Jul-20,62.00,62.00,60.50,60.56,314953
09-Jul-20,62.80,62.98,61.16,62.00,193206
08-Jul-20,61.75,62.99,61.38,62.97,231226

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FIGS11

cotações, gráficos e mais...