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
25/02/2026	-0,45%	-0,23	50,91	51,79	50,91	51,79	149K	95
24/02/2026	0,39%	0,20	51,14	50,96	50,58	51,40	137K	149
23/02/2026	2,08%	1,04	50,94	50,10	50,10	50,96	116K	105
20/02/2026	0,95%	0,47	49,90	49,36	49,36	50,55	200K	162
19/02/2026	0,80%	0,39	49,43	49,51	49,01	50,04	197K	189
18/02/2026	-1,76%	-0,88	49,04	49,92	49,01	50,59	198K	140
13/02/2026	0,34%	0,17	49,92	49,74	49,44	51,30	239K	176

12/02/2026	1,78%	0,87	49,75	48,99	48,50	49,87	392K	4.622
11/02/2026	0,58%	0,28	48,88	48,09	48,04	48,88	97K	397
10/02/2026	0,33%	0,16	48,60	48,05	48,05	48,60	118K	415
09/02/2026	0,79%	0,38	48,44	48,02	48,00	48,52	89K	300
06/02/2026	0,19%	0,09	48,06	48,41	47,82	48,62	153K	344
05/02/2026	-0,06%	-0,03	47,97	48,24	47,95	48,60	150K	839
04/02/2026	-0,06%	-0,03	48,00	48,82	47,94	48,82	576K	977
03/02/2026	-1,17%	-0,57	48,03	48,02	47,82	48,99	149K	250
02/02/2026	-2,17%	-1,08	48,60	48,40	47,95	49,39	283K	279
30/01/2026	0,49%	0,24	49,68	49,45	48,94	49,98	227K	293
29/01/2026	2,36%	1,14	49,44	48,37	47,86	51,19	271K	219
28/01/2026	0,62%	0,30	48,30	47,80	47,65	48,34	487K	180
27/01/2026	1,74%	0,82	48,00	47,10	47,10	48,00	394K	215
26/01/2026	1,24%	0,58	47,18	47,00	47,00	47,50	259K	259
23/01/2026	-0,72%	-0,34	46,60	46,94	46,01	47,80	1M	541
22/01/2026	0,47%	0,22	46,94	46,52	46,52	46,98	203K	251
21/01/2026	-0,38%	-0,18	46,72	46,60	46,55	46,94	213K	229
20/01/2026	0,93%	0,43	46,90	46,40	46,40	46,95	301K	599
19/01/2026	0,30%	0,14	46,47	46,32	46,12	46,49	196K	1.657
16/01/2026	0,41%	0,19	46,33	46,20	45,75	46,33	515K	288
15/01/2026	-0,13%	-0,06	46,14	46,19	45,80	46,34	411K	820
14/01/2026	0,48%	0,22	46,20	45,84	45,76	46,50	488K	334
13/01/2026	-0,30%	-0,14	45,98	46,14	45,80	46,46	475K	327
12/01/2026	-0,35%	-0,16	46,12	46,22	45,99	46,43	339K	339
09/01/2026	0,09%	0,04	46,28	46,24	45,82	46,54	313K	1.015
08/01/2026	-0,06%	-0,03	46,24	46,53	45,80	46,53	388K	349
07/01/2026	-0,84%	-0,39	46,27	46,90	45,80	46,90	484K	437
06/01/2026	0,13%	0,06	46,66	46,99	46,40	46,99	305K	256
05/01/2026	-0,02%	-0,01	46,60	47,04	46,44	47,04	129K	193
02/01/2026	-0,87%	-0,41	46,61	46,11	46,11	47,47	386K	328
30/12/2025	0,15%	0,07	47,02	47,63	46,50	47,63	583K	527
29/12/2025	-1,39%	-0,66	46,95	47,71	46,95	47,80	515K	471
26/12/2025	1,08%	0,51	47,61	47,05	46,52	47,63	739K	864
23/12/2025	-0,95%	-0,45	47,10	47,55	46,94	47,97	765K	596
22/12/2025	0,00%	0,00	47,55	47,55	47,00	48,00	526K	448
19/12/2025	-0,46%	-0,22	47,55	47,32	47,16	47,92	352K	402
18/12/2025	-0,48%	-0,23	47,77	47,99	47,30	48,05	445K	484
17/12/2025	-0,33%	-0,16	48,00	48,33	47,50	48,33	407K	548
16/12/2025	0,58%	0,28	48,16	47,86	47,77	48,36	282K	341
15/12/2025	0,19%	0,09	47,88	47,79	47,55	47,97	324K	302
12/12/2025	-0,08%	-0,04	47,79	47,63	47,63	47,98	106K	335
11/12/2025	-0,31%	-0,15	47,83	47,97	47,51	48,00	91K	196
10/12/2025	-0,06%	-0,03	47,98	48,02	47,51	48,03	243K	384
09/12/2025	0,27%	0,13	48,01	47,88	47,58	48,04	134K	350
08/12/2025	0,17%	0,08	47,88	48,11	47,47	48,11	593K	2.339
05/12/2025	-1,01%	-0,49	47,80	48,37	47,80	48,37	80K	204
04/12/2025	0,29%	0,14	48,29	48,16	47,94	48,38	127K	138
03/12/2025	-0,02%	-0,01	48,15	47,78	47,75	48,15	782K	171
02/12/2025	1,03%	0,49	48,16	47,71	47,37	48,19	320K	1.115
01/12/2025	-0,69%	-0,33	47,67	47,09	47,09	47,70	209K	786
28/11/2025	0,61%	0,29	48,00	47,76	47,68	48,13	227K	244
27/11/2025	0,55%	0,26	47,71	47,60	47,47	47,71	73K	181
26/11/2025	0,15%	0,07	47,45	47,38	47,19	47,67	329K	1.135
25/11/2025	-0,17%	-0,08	47,38	47,47	47,20	47,62	133K	317
24/11/2025	0,57%	0,27	47,46	47,34	47,12	47,46	98K	203
21/11/2025	-0,32%	-0,15	47,19	46,93	46,93	47,28	64K	160
19/11/2025	0,28%	0,13	47,34	47,27	46,79	47,34	601K	291
18/11/2025	0,13%	0,06	47,21	47,20	46,88	47,36	660K	284
17/11/2025	-0,15%	-0,07	47,15	46,80	46,80	47,39	539K	346
14/11/2025	0,30%	0,14	47,22	47,12	46,72	47,39	348K	294
13/11/2025	-0,25%	-0,12	47,08	47,24	46,92	47,24	105K	179
12/11/2025	0,81%	0,38	47,20	46,81	46,80	47,39	236K	327
11/11/2025	-1,43%	-0,68	46,82	47,45	45,85	47,45	2M	1.880
10/11/2025	0,13%	0,06	47,50	47,59	46,00	47,59	1M	857
07/11/2025	-0,11%	-0,05	47,44	47,60	47,00	47,60	160K	238
06/11/2025	-1,00%	-0,48	47,49	47,97	46,99	48,00	629K	391
05/11/2025	0,00%	0,00	47,97	48,00	47,97	48,38	38K	79
04/11/2025	0,36%	0,17	47,97	48,47	47,84	48,47	23K	41
03/11/2025	-1,20%	-0,58	47,80	48,32	47,65	48,32	115K	196
31/10/2025	0,77%	0,37	48,38	48,01	48,01	49,30	105K	226
30/10/2025	0,02%	0,01	48,01	48,15	47,98	48,67	105K	194
29/10/2025	-0,19%	-0,09	48,00	48,05	48,00	48,65	149K	120
28/10/2025	0,19%	0,09	48,09	48,01	48,01	49,73	154K	116
27/10/2025	0,10%	0,05	48,00	47,86	47,86	48,00	80K	82
24/10/2025	-0,06%	-0,03	47,95	47,96	47,90	48,20	109K	197
23/10/2025	0,46%	0,22	47,98	48,09	47,81	48,09	43K	61
22/10/2025	-0,29%	-0,14	47,76	48,26	47,70	48,26	93K	99
21/10/2025	-0,19%	-0,09	47,90	48,00	47,90	48,13	89K	111
20/10/2025	-0,02%	-0,01	47,99	48,42	47,94	48,42	65K	106
17/10/2025	0,40%	0,19	48,00	47,80	47,69	48,06	83K	101
16/10/2025	0,10%	0,05	47,81	47,99	47,75	48,10	118K	83
15/10/2025	-0,31%	-0,15	47,76	47,64	47,64	48,19	197K	140
14/10/2025	0,13%	0,06	47,91	48,23	47,90	48,23	62K	80
13/10/2025	-0,31%	-0,15	47,85	48,00	47,76	48,03	51K	88
10/10/2025	0,02%	0,01	48,00	47,70	47,70	48,05	71K	82
09/10/2025	0,06%	0,03	47,99	48,00	47,79	48,06	40K	52
08/10/2025	0,19%	0,09	47,96	47,89	47,89	49,32	178K	182
07/10/2025	-0,44%	-0,21	47,87	47,91	47,87	48,23	92K	99
06/10/2025	0,10%	0,05	48,08	48,04	47,86	48,48	54K	89
03/10/2025	0,29%	0,14	48,03	48,32	47,82	48,32	29K	48
02/10/2025	-0,21%	-0,10	47,89	47,99	47,75	48,21	45K	68
01/10/2025	-0,33%	-0,16	47,99	48,96	47,60	48,96	83K	96
30/09/2025	-0,15%	-0,07	48,15	48,55	48,15	48,99	250K	163
29/09/2025	-0,02%	-0,01	48,22	48,22	47,90	49,00	256K	245
26/09/2025	0,29%	0,14	48,23	47,90	47,66	48,30	140K	2.579
25/09/2025	0,50%	0,24	48,09	47,87	47,71	48,93	244K	294
24/09/2025	-0,33%	-0,16	47,85	48,01	47,85	48,64	266K	590
23/09/2025	-0,19%	-0,09	48,01	48,16	47,83	48,40	221K	83
22/09/2025	-0,37%	-0,18	48,10	48,50	48,10	49,00	222K	168
19/09/2025	0,63%	0,30	48,28	48,05	47,75	49,00	120K	122
18/09/2025	0,69%	0,33	47,98	47,86	47,67	48,03	63K	93
17/09/2025	-0,33%	-0,16	47,65	47,79	47,31	48,01	84K	122
16/09/2025	0,86%	0,41	47,81	47,48	47,02	47,81	164K	142
15/09/2025	-0,13%	-0,06	47,40	47,46	47,02	47,48	103K	173
12/09/2025	-0,15%	-0,07	47,46	47,52	47,30	47,53	59K	90
11/09/2025	0,72%	0,34	47,53	47,19	47,19	48,92	200K	280
10/09/2025	0,23%	0,11	47,19	47,24	47,00	47,50	78K	118
09/09/2025	-0,04%	-0,02	47,08	47,42	46,87	47,50	48K	39
08/09/2025	-0,19%	-0,09	47,10	47,19	46,79	47,61	34K	84
05/09/2025	1,79%	0,83	47,19	46,83	46,70	47,89	49K	99
04/09/2025	-0,15%	-0,07	46,36	46,67	46,26	47,00	279K	203
03/09/2025	0,63%	0,29	46,43	46,59	46,34	46,66	35K	70
02/09/2025	-1,16%	-0,54	46,14	46,76	46,02	47,00	118K	150
01/09/2025	-1,52%	-0,72	46,68	47,10	46,51	48,09	156K	166
29/08/2025	0,11%	0,05	47,40	47,34	47,00	48,10	82K	105
28/08/2025	1,96%	0,91	47,35	46,82	46,58	47,60	95K	387
27/08/2025	-0,85%	-0,40	46,44	47,11	46,44	47,12	100K	392
26/08/2025	-0,32%	-0,15	46,84	46,99	46,75	47,12	179K	116
25/08/2025	0,00%	0,00	46,99	47,07	46,88	47,11	77K	94
22/08/2025	-0,28%	-0,13	46,99	47,12	46,81	47,12	24K	71
21/08/2025	0,30%	0,14	47,12	47,22	46,70	47,43	48K	126
20/08/2025	0,71%	0,33	46,98	46,66	46,35	46,98	290K	87
19/08/2025	-0,43%	-0,20	46,65	46,50	46,50	47,50	106K	216
18/08/2025	1,04%	0,48	46,85	46,36	46,36	47,45	173K	132
15/08/2025	-0,75%	-0,35	46,37	46,73	46,37	46,90	50K	90
14/08/2025	0,54%	0,25	46,72	46,35	46,35	46,90	61K	62
13/08/2025	-	-	46,47	46,98	46,26	46,98	154K	173

Date,Open,High,Low,Close,Volume
25-Feb-26,51.79,51.79,50.91,50.91,148608
24-Feb-26,50.96,51.40,50.58,51.14,137395
23-Feb-26,50.10,50.96,50.10,50.94,116368
20-Feb-26,49.36,50.55,49.36,49.90,200065
19-Feb-26,49.51,50.04,49.01,49.43,196667
18-Feb-26,49.92,50.59,49.01,49.04,198441
13-Feb-26,49.74,51.30,49.44,49.92,239200
12-Feb-26,48.99,49.87,48.50,49.75,391753
11-Feb-26,48.09,48.88,48.04,48.88,97319
10-Feb-26,48.05,48.60,48.05,48.60,118192
09-Feb-26,48.02,48.52,48.00,48.44,89162
06-Feb-26,48.41,48.62,47.82,48.06,152893
05-Feb-26,48.24,48.60,47.95,47.97,150350
04-Feb-26,48.82,48.82,47.94,48.00,575854
03-Feb-26,48.02,48.99,47.82,48.03,149450
02-Feb-26,48.40,49.39,47.95,48.60,283039
30-Jan-26,49.45,49.98,48.94,49.68,226667
29-Jan-26,48.37,51.19,47.86,49.44,270874
28-Jan-26,47.80,48.34,47.65,48.30,487169
27-Jan-26,47.10,48.00,47.10,48.00,393751
26-Jan-26,47.00,47.50,47.00,47.18,259119
23-Jan-26,46.94,47.80,46.01,46.60,1024517
22-Jan-26,46.52,46.98,46.52,46.94,202806
21-Jan-26,46.60,46.94,46.55,46.72,212963
20-Jan-26,46.40,46.95,46.40,46.90,300911
19-Jan-26,46.32,46.49,46.12,46.47,195569
16-Jan-26,46.20,46.33,45.75,46.33,514786
15-Jan-26,46.19,46.34,45.80,46.14,410784
14-Jan-26,45.84,46.50,45.76,46.20,488343
13-Jan-26,46.14,46.46,45.80,45.98,475043
12-Jan-26,46.22,46.43,45.99,46.12,339213
09-Jan-26,46.24,46.54,45.82,46.28,312640
08-Jan-26,46.53,46.53,45.80,46.24,387634
07-Jan-26,46.90,46.90,45.80,46.27,484402
06-Jan-26,46.99,46.99,46.40,46.66,304744
05-Jan-26,47.04,47.04,46.44,46.60,129125
02-Jan-26,46.11,47.47,46.11,46.61,386499
30-Dec-25,47.63,47.63,46.50,47.02,583499
29-Dec-25,47.71,47.80,46.95,46.95,515348
26-Dec-25,47.05,47.63,46.52,47.61,739069
23-Dec-25,47.55,47.97,46.94,47.10,764953
22-Dec-25,47.55,48.00,47.00,47.55,525810
19-Dec-25,47.32,47.92,47.16,47.55,352089
18-Dec-25,47.99,48.05,47.30,47.77,444516
17-Dec-25,48.33,48.33,47.50,48.00,406781
16-Dec-25,47.86,48.36,47.77,48.16,281807
15-Dec-25,47.79,47.97,47.55,47.88,324384
12-Dec-25,47.63,47.98,47.63,47.79,105907
11-Dec-25,47.97,48.00,47.51,47.83,90528
10-Dec-25,48.02,48.03,47.51,47.98,243225
09-Dec-25,47.88,48.04,47.58,48.01,133723
08-Dec-25,48.11,48.11,47.47,47.88,593270
05-Dec-25,48.37,48.37,47.80,47.80,80207
04-Dec-25,48.16,48.38,47.94,48.29,126608
03-Dec-25,47.78,48.15,47.75,48.15,782202
02-Dec-25,47.71,48.19,47.37,48.16,320116
01-Dec-25,47.09,47.70,47.09,47.67,208974
28-Nov-25,47.76,48.13,47.68,48.00,226969
27-Nov-25,47.60,47.71,47.47,47.71,73061
26-Nov-25,47.38,47.67,47.19,47.45,328748
25-Nov-25,47.47,47.62,47.20,47.38,132997
24-Nov-25,47.34,47.46,47.12,47.46,98173
21-Nov-25,46.93,47.28,46.93,47.19,63778
19-Nov-25,47.27,47.34,46.79,47.34,600786
18-Nov-25,47.20,47.36,46.88,47.21,660097
17-Nov-25,46.80,47.39,46.80,47.15,538932
14-Nov-25,47.12,47.39,46.72,47.22,348253
13-Nov-25,47.24,47.24,46.92,47.08,104912
12-Nov-25,46.81,47.39,46.80,47.20,235863
11-Nov-25,47.45,47.45,45.85,46.82,1982024
10-Nov-25,47.59,47.59,46.00,47.50,1389479
07-Nov-25,47.60,47.60,47.00,47.44,160069
06-Nov-25,47.97,48.00,46.99,47.49,628930
05-Nov-25,48.00,48.38,47.97,47.97,37964
04-Nov-25,48.47,48.47,47.84,47.97,22835
03-Nov-25,48.32,48.32,47.65,47.80,115269
31-Oct-25,48.01,49.30,48.01,48.38,105353
30-Oct-25,48.15,48.67,47.98,48.01,104974
29-Oct-25,48.05,48.65,48.00,48.00,148789
28-Oct-25,48.01,49.73,48.01,48.09,154498
27-Oct-25,47.86,48.00,47.86,48.00,80212
24-Oct-25,47.96,48.20,47.90,47.95,109266
23-Oct-25,48.09,48.09,47.81,47.98,42940
22-Oct-25,48.26,48.26,47.70,47.76,92813
21-Oct-25,48.00,48.13,47.90,47.90,89234
20-Oct-25,48.42,48.42,47.94,47.99,64661
17-Oct-25,47.80,48.06,47.69,48.00,82630
16-Oct-25,47.99,48.10,47.75,47.81,117839
15-Oct-25,47.64,48.19,47.64,47.76,197188
14-Oct-25,48.23,48.23,47.90,47.91,61816
13-Oct-25,48.00,48.03,47.76,47.85,50623
10-Oct-25,47.70,48.05,47.70,48.00,71237
09-Oct-25,48.00,48.06,47.79,47.99,39797
08-Oct-25,47.89,49.32,47.89,47.96,178370
07-Oct-25,47.91,48.23,47.87,47.87,91706
06-Oct-25,48.04,48.48,47.86,48.08,53503
03-Oct-25,48.32,48.32,47.82,48.03,29457
02-Oct-25,47.99,48.21,47.75,47.89,45116
01-Oct-25,48.96,48.96,47.60,47.99,82988
30-Sep-25,48.55,48.99,48.15,48.15,249969
29-Sep-25,48.22,49.00,47.90,48.22,256452
26-Sep-25,47.90,48.30,47.66,48.23,139562
25-Sep-25,47.87,48.93,47.71,48.09,244320
24-Sep-25,48.01,48.64,47.85,47.85,266453
23-Sep-25,48.16,48.40,47.83,48.01,220622
22-Sep-25,48.50,49.00,48.10,48.10,222143
19-Sep-25,48.05,49.00,47.75,48.28,120374
18-Sep-25,47.86,48.03,47.67,47.98,62628
17-Sep-25,47.79,48.01,47.31,47.65,83767
16-Sep-25,47.48,47.81,47.02,47.81,164495
15-Sep-25,47.46,47.48,47.02,47.40,102974
12-Sep-25,47.52,47.53,47.30,47.46,59358
11-Sep-25,47.19,48.92,47.19,47.53,200269
10-Sep-25,47.24,47.50,47.00,47.19,77988
09-Sep-25,47.42,47.50,46.87,47.08,48273
08-Sep-25,47.19,47.61,46.79,47.10,34234
05-Sep-25,46.83,47.89,46.70,47.19,48554
04-Sep-25,46.67,47.00,46.26,46.36,279497
03-Sep-25,46.59,46.66,46.34,46.43,34740
02-Sep-25,46.76,47.00,46.02,46.14,117804
01-Sep-25,47.10,48.09,46.51,46.68,155552
29-Aug-25,47.34,48.10,47.00,47.40,82209
28-Aug-25,46.82,47.60,46.58,47.35,94608
27-Aug-25,47.11,47.12,46.44,46.44,100370
26-Aug-25,46.99,47.12,46.75,46.84,179461
25-Aug-25,47.07,47.11,46.88,46.99,77273
22-Aug-25,47.12,47.12,46.81,46.99,24376
21-Aug-25,47.22,47.43,46.70,47.12,48273
20-Aug-25,46.66,46.98,46.35,46.98,289865
19-Aug-25,46.50,47.50,46.50,46.65,106324
18-Aug-25,46.36,47.45,46.36,46.85,172967
15-Aug-25,46.73,46.90,46.37,46.37,50284
14-Aug-25,46.35,46.90,46.35,46.72,61186
13-Aug-25,46.98,46.98,46.26,46.47,154435

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FIGS11