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
21/01/2025	0,75%	0,33	44,40	44,56	44,18	44,90	42K	86
20/01/2025	-0,97%	-0,43	44,07	45,00	44,00	45,00	112K	166
17/01/2025	-1,11%	-0,50	44,50	45,00	44,25	45,47	203K	192
16/01/2025	-0,22%	-0,10	45,00	45,10	44,84	45,34	33K	85
15/01/2025	0,67%	0,30	45,10	44,50	44,50	45,16	60K	99
14/01/2025	-0,02%	-0,01	44,80	44,82	44,51	45,16	24K	144
13/01/2025	-1,52%	-0,69	44,81	45,00	44,81	45,49	162K	119

10/01/2025	0,22%	0,10	45,50	45,60	44,50	46,08	109K	121
09/01/2025	-2,01%	-0,93	45,40	46,00	45,00	46,00	158K	84
08/01/2025	-1,43%	-0,67	46,33	47,00	46,00	47,00	45K	84
07/01/2025	0,00%	0,00	47,00	47,00	46,58	47,00	7K	34
06/01/2025	0,00%	0,00	47,00	46,08	45,50	47,46	96K	85
03/01/2025	4,44%	2,00	47,00	45,09	45,00	47,04	65K	121
02/01/2025	-3,76%	-1,76	45,00	47,23	44,50	47,61	145K	151
30/12/2024	-2,97%	-1,43	46,76	48,19	46,14	49,79	98K	176
27/12/2024	6,22%	2,82	48,19	45,83	45,83	48,19	124K	134
26/12/2024	1,96%	0,87	45,37	44,50	44,46	45,49	186K	109
23/12/2024	-0,74%	-0,33	44,50	45,10	44,00	45,10	434K	322
20/12/2024	0,54%	0,24	44,83	44,50	44,10	45,09	152K	339
19/12/2024	-0,65%	-0,29	44,59	44,86	43,73	46,09	177K	334
18/12/2024	-2,86%	-1,32	44,88	46,20	44,88	46,40	243K	148
17/12/2024	-1,32%	-0,62	46,20	46,80	45,94	46,80	151K	100
16/12/2024	-1,22%	-0,58	46,82	47,39	45,94	47,39	162K	178
13/12/2024	0,94%	0,44	47,40	47,00	46,32	47,52	92K	127
12/12/2024	1,21%	0,56	46,96	46,30	45,99	47,00	125K	96
11/12/2024	-1,21%	-0,57	46,40	46,50	42,51	47,32	310K	345
10/12/2024	-0,25%	-0,12	46,97	47,10	45,50	47,39	123K	285
09/12/2024	-0,88%	-0,42	47,09	47,51	46,03	47,52	48K	160
06/12/2024	0,04%	0,02	47,51	47,00	46,50	47,55	195K	172
05/12/2024	-1,39%	-0,67	47,49	48,15	46,38	48,15	276K	287
04/12/2024	-1,47%	-0,72	48,16	49,29	47,00	49,29	90K	129
03/12/2024	1,01%	0,49	48,88	48,29	47,12	48,88	41K	117
02/12/2024	-0,84%	-0,41	48,39	49,29	46,80	49,29	247K	256
29/11/2024	-0,45%	-0,22	48,80	49,03	48,10	49,03	119K	321
28/11/2024	0,00%	0,00	49,02	48,50	48,50	49,40	70K	68
27/11/2024	0,35%	0,17	49,02	49,37	48,52	49,64	80K	132
26/11/2024	-2,26%	-1,13	48,85	49,98	48,81	50,00	186K	206
25/11/2024	0,10%	0,05	49,98	49,93	49,27	50,09	67K	119
22/11/2024	1,94%	0,95	49,93	48,98	48,46	49,93	167K	179
21/11/2024	-0,02%	-0,01	48,98	49,47	48,75	49,50	90K	97
19/11/2024	0,08%	0,04	48,99	48,90	48,07	49,23	161K	154
18/11/2024	-0,75%	-0,37	48,95	49,32	48,10	49,40	291K	202
14/11/2024	-0,32%	-0,16	49,32	48,33	47,37	49,46	212K	397
13/11/2024	-0,78%	-0,39	49,48	49,85	48,50	49,85	70K	189
12/11/2024	0,22%	0,11	49,87	49,76	49,45	49,94	35K	81
11/11/2024	-0,32%	-0,16	49,76	49,50	49,49	49,86	81K	95
08/11/2024	0,00%	0,00	49,92	50,19	49,52	50,19	112K	75
07/11/2024	0,30%	0,15	49,92	49,52	48,17	50,07	152K	1.024
06/11/2024	-0,40%	-0,20	49,77	49,76	48,00	50,19	147K	174
05/11/2024	0,44%	0,22	49,97	49,97	49,75	50,00	16K	45
04/11/2024	-0,04%	-0,02	49,75	49,41	49,41	50,00	123K	111
01/11/2024	-1,66%	-0,84	49,77	50,60	49,77	51,09	120K	98
31/10/2024	-0,33%	-0,17	50,61	50,26	50,26	50,79	128K	78
30/10/2024	-0,04%	-0,02	50,78	50,89	50,21	50,90	47K	68
29/10/2024	-0,29%	-0,15	50,80	50,99	50,28	50,99	50K	57
28/10/2024	-0,12%	-0,06	50,95	50,05	50,04	50,96	47K	101
25/10/2024	-0,14%	-0,07	51,01	50,03	50,03	51,05	47K	128
24/10/2024	1,25%	0,63	51,08	50,10	49,95	51,08	114K	128
23/10/2024	-1,04%	-0,53	50,45	51,24	50,29	51,24	224K	141
22/10/2024	-0,27%	-0,14	50,98	51,29	50,29	51,57	94K	157
21/10/2024	-0,12%	-0,06	51,12	51,18	51,08	52,08	127K	109
18/10/2024	-0,58%	-0,30	51,18	51,97	51,02	51,97	31K	60
17/10/2024	-1,00%	-0,52	51,48	52,00	51,00	52,62	90K	133
16/10/2024	-0,21%	-0,11	52,00	52,45	51,52	52,63	61K	73
15/10/2024	1,03%	0,53	52,11	51,03	51,03	52,66	38K	64
14/10/2024	0,88%	0,45	51,58	51,13	50,63	51,60	132K	227
11/10/2024	-0,23%	-0,12	51,13	51,01	50,80	51,15	52K	64
10/10/2024	0,77%	0,39	51,25	50,92	50,55	51,50	156K	114
09/10/2024	-0,08%	-0,04	50,86	50,90	50,50	51,20	214K	140
08/10/2024	-1,17%	-0,60	50,90	51,50	50,65	51,50	91K	215
07/10/2024	-0,58%	-0,30	51,50	51,79	51,25	51,89	300K	236
04/10/2024	-0,29%	-0,15	51,80	51,95	51,80	52,49	93K	60
03/10/2024	0,00%	0,00	51,95	52,25	51,94	52,69	54K	91
02/10/2024	-0,08%	-0,04	51,95	51,95	51,94	53,96	72K	85
01/10/2024	-1,16%	-0,61	51,99	52,17	50,47	52,50	208K	266
30/09/2024	0,32%	0,17	52,60	52,58	52,45	52,83	119K	140
27/09/2024	0,58%	0,30	52,43	52,20	52,13	52,53	33K	89
26/09/2024	-0,36%	-0,19	52,13	52,32	51,00	52,32	97K	170
25/09/2024	-0,72%	-0,38	52,32	52,82	52,00	52,83	99K	148
24/09/2024	0,63%	0,33	52,70	52,20	52,00	52,82	249K	172
23/09/2024	-0,10%	-0,05	52,37	52,41	52,19	52,51	74K	124
20/09/2024	0,04%	0,02	52,42	52,99	52,00	53,00	116K	478
19/09/2024	-0,51%	-0,27	52,40	52,99	52,00	53,11	104K	113
18/09/2024	0,17%	0,09	52,67	52,58	52,18	52,69	51K	99
17/09/2024	-0,44%	-0,23	52,58	52,85	52,03	52,85	109K	875
16/09/2024	0,82%	0,43	52,81	52,38	52,19	52,85	89K	164
13/09/2024	0,50%	0,26	52,38	52,12	52,00	52,49	80K	149
12/09/2024	-0,72%	-0,38	52,12	52,76	51,89	52,76	85K	184
11/09/2024	0,19%	0,10	52,50	52,40	52,06	52,92	268K	849
10/09/2024	-0,59%	-0,31	52,40	52,33	52,09	52,71	369K	466
09/09/2024	-0,36%	-0,19	52,71	53,49	52,30	53,49	74K	177
06/09/2024	-0,15%	-0,08	52,90	52,51	52,50	53,00	135K	173
05/09/2024	-0,19%	-0,10	52,98	52,90	52,06	53,10	98K	187
04/09/2024	-0,24%	-0,13	53,08	53,10	52,70	53,38	121K	106
03/09/2024	0,13%	0,07	53,21	53,14	52,89	53,38	146K	150
02/09/2024	-1,59%	-0,86	53,14	53,11	52,99	53,56	111K	218
30/08/2024	-0,11%	-0,06	54,00	54,05	53,74	54,25	106K	101
29/08/2024	0,48%	0,26	54,06	53,75	53,63	54,08	143K	177
28/08/2024	-0,04%	-0,02	53,80	53,82	53,51	53,88	71K	103
27/08/2024	-0,24%	-0,13	53,82	54,00	53,80	54,10	120K	118
26/08/2024	-0,53%	-0,29	53,95	54,24	53,81	54,50	90K	128
23/08/2024	0,13%	0,07	54,24	54,24	53,95	54,31	85K	106
22/08/2024	-0,06%	-0,03	54,17	54,04	53,50	54,26	121K	208
21/08/2024	-0,17%	-0,09	54,20	54,35	54,00	54,43	80K	124
20/08/2024	-0,82%	-0,45	54,29	54,38	53,99	54,69	414K	235
19/08/2024	-0,15%	-0,08	54,74	54,82	54,38	54,87	233K	240
16/08/2024	0,35%	0,19	54,82	54,63	54,38	55,48	107K	126
15/08/2024	-0,26%	-0,14	54,63	54,77	54,38	55,24	669K	360
14/08/2024	0,02%	0,01	54,77	55,14	54,51	55,14	335K	567
13/08/2024	0,15%	0,08	54,76	54,50	54,50	55,00	72K	142
12/08/2024	-0,44%	-0,24	54,68	55,14	54,41	55,14	114K	126
09/08/2024	0,92%	0,50	54,92	54,70	54,38	54,92	118K	88
08/08/2024	-0,38%	-0,21	54,42	54,38	54,38	54,87	132K	142
07/08/2024	-0,58%	-0,32	54,63	55,15	54,38	55,15	89K	419
06/08/2024	0,15%	0,08	54,95	54,38	54,38	55,00	43K	55
05/08/2024	-0,71%	-0,39	54,87	55,03	53,99	55,03	118K	314
02/08/2024	-0,68%	-0,38	55,26	55,50	54,70	55,50	69K	96
01/08/2024	0,27%	0,15	55,64	56,00	53,99	56,00	69K	115
31/07/2024	0,31%	0,17	55,49	55,31	55,13	55,50	24K	61
30/07/2024	0,11%	0,06	55,32	55,31	55,00	55,48	96K	83
29/07/2024	0,25%	0,14	55,26	55,12	54,76	55,33	125K	100
26/07/2024	-0,20%	-0,11	55,12	54,99	54,77	55,49	154K	470
25/07/2024	0,11%	0,06	55,23	55,00	55,00	55,25	20K	64
24/07/2024	-0,47%	-0,26	55,17	55,42	54,95	55,75	166K	220
23/07/2024	0,43%	0,24	55,43	55,19	55,18	55,47	65K	64
22/07/2024	-1,22%	-0,68	55,19	55,87	55,01	55,87	191K	479
19/07/2024	0,07%	0,04	55,87	55,89	55,24	55,89	46K	38
18/07/2024	0,45%	0,25	55,83	55,70	55,52	55,90	52K	98
17/07/2024	-0,04%	-0,02	55,58	55,66	55,53	55,98	54K	70
16/07/2024	-0,29%	-0,16	55,60	55,55	55,01	55,66	171K	119
15/07/2024	-0,02%	-0,01	55,76	55,77	55,36	55,91	191K	109
12/07/2024	0,23%	0,13	55,77	55,75	55,37	55,99	164K	86
11/07/2024	0,85%	0,47	55,64	55,16	54,99	55,96	325K	121
10/07/2024	-	-	55,17	55,29	54,72	55,37	81K	157

Date,Open,High,Low,Close,Volume
21-Jan-25,44.56,44.90,44.18,44.40,41817
20-Jan-25,45.00,45.00,44.00,44.07,112191
17-Jan-25,45.00,45.47,44.25,44.50,202664
16-Jan-25,45.10,45.34,44.84,45.00,32840
15-Jan-25,44.50,45.16,44.50,45.10,59974
14-Jan-25,44.82,45.16,44.51,44.80,24086
13-Jan-25,45.00,45.49,44.81,44.81,162043
10-Jan-25,45.60,46.08,44.50,45.50,109191
09-Jan-25,46.00,46.00,45.00,45.40,158096
08-Jan-25,47.00,47.00,46.00,46.33,44760
07-Jan-25,47.00,47.00,46.58,47.00,6854
06-Jan-25,46.08,47.46,45.50,47.00,96351
03-Jan-25,45.09,47.04,45.00,47.00,65379
02-Jan-25,47.23,47.61,44.50,45.00,145032
30-Dec-24,48.19,49.79,46.14,46.76,97752
27-Dec-24,45.83,48.19,45.83,48.19,123766
26-Dec-24,44.50,45.49,44.46,45.37,185839
23-Dec-24,45.10,45.10,44.00,44.50,433771
20-Dec-24,44.50,45.09,44.10,44.83,152264
19-Dec-24,44.86,46.09,43.73,44.59,176723
18-Dec-24,46.20,46.40,44.88,44.88,242719
17-Dec-24,46.80,46.80,45.94,46.20,150656
16-Dec-24,47.39,47.39,45.94,46.82,162252
13-Dec-24,47.00,47.52,46.32,47.40,91887
12-Dec-24,46.30,47.00,45.99,46.96,124679
11-Dec-24,46.50,47.32,42.51,46.40,309625
10-Dec-24,47.10,47.39,45.50,46.97,122791
09-Dec-24,47.51,47.52,46.03,47.09,48089
06-Dec-24,47.00,47.55,46.50,47.51,195353
05-Dec-24,48.15,48.15,46.38,47.49,275825
04-Dec-24,49.29,49.29,47.00,48.16,90207
03-Dec-24,48.29,48.88,47.12,48.88,40592
02-Dec-24,49.29,49.29,46.80,48.39,247214
29-Nov-24,49.03,49.03,48.10,48.80,119205
28-Nov-24,48.50,49.40,48.50,49.02,70412
27-Nov-24,49.37,49.64,48.52,49.02,80006
26-Nov-24,49.98,50.00,48.81,48.85,185656
25-Nov-24,49.93,50.09,49.27,49.98,66710
22-Nov-24,48.98,49.93,48.46,49.93,167284
21-Nov-24,49.47,49.50,48.75,48.98,89849
19-Nov-24,48.90,49.23,48.07,48.99,160619
18-Nov-24,49.32,49.40,48.10,48.95,290720
14-Nov-24,48.33,49.46,47.37,49.32,211908
13-Nov-24,49.85,49.85,48.50,49.48,70479
12-Nov-24,49.76,49.94,49.45,49.87,35127
11-Nov-24,49.50,49.86,49.49,49.76,81472
08-Nov-24,50.19,50.19,49.52,49.92,111844
07-Nov-24,49.52,50.07,48.17,49.92,152250
06-Nov-24,49.76,50.19,48.00,49.77,147417
05-Nov-24,49.97,50.00,49.75,49.97,16275
04-Nov-24,49.41,50.00,49.41,49.75,123034
01-Nov-24,50.60,51.09,49.77,49.77,119527
31-Oct-24,50.26,50.79,50.26,50.61,127639
30-Oct-24,50.89,50.90,50.21,50.78,47001
29-Oct-24,50.99,50.99,50.28,50.80,49819
28-Oct-24,50.05,50.96,50.04,50.95,47036
25-Oct-24,50.03,51.05,50.03,51.01,47209
24-Oct-24,50.10,51.08,49.95,51.08,113955
23-Oct-24,51.24,51.24,50.29,50.45,224310
22-Oct-24,51.29,51.57,50.29,50.98,94039
21-Oct-24,51.18,52.08,51.08,51.12,126782
18-Oct-24,51.97,51.97,51.02,51.18,31256
17-Oct-24,52.00,52.62,51.00,51.48,90026
16-Oct-24,52.45,52.63,51.52,52.00,60645
15-Oct-24,51.03,52.66,51.03,52.11,38224
14-Oct-24,51.13,51.60,50.63,51.58,131944
11-Oct-24,51.01,51.15,50.80,51.13,51730
10-Oct-24,50.92,51.50,50.55,51.25,156265
09-Oct-24,50.90,51.20,50.50,50.86,213935
08-Oct-24,51.50,51.50,50.65,50.90,90722
07-Oct-24,51.79,51.89,51.25,51.50,300295
04-Oct-24,51.95,52.49,51.80,51.80,93246
03-Oct-24,52.25,52.69,51.94,51.95,54100
02-Oct-24,51.95,53.96,51.94,51.95,71921
01-Oct-24,52.17,52.50,50.47,51.99,208365
30-Sep-24,52.58,52.83,52.45,52.60,118629
27-Sep-24,52.20,52.53,52.13,52.43,32704
26-Sep-24,52.32,52.32,51.00,52.13,97053
25-Sep-24,52.82,52.83,52.00,52.32,98516
24-Sep-24,52.20,52.82,52.00,52.70,249437
23-Sep-24,52.41,52.51,52.19,52.37,74275
20-Sep-24,52.99,53.00,52.00,52.42,116149
19-Sep-24,52.99,53.11,52.00,52.40,104069
18-Sep-24,52.58,52.69,52.18,52.67,50893
17-Sep-24,52.85,52.85,52.03,52.58,108533
16-Sep-24,52.38,52.85,52.19,52.81,89033
13-Sep-24,52.12,52.49,52.00,52.38,80222
12-Sep-24,52.76,52.76,51.89,52.12,85338
11-Sep-24,52.40,52.92,52.06,52.50,268327
10-Sep-24,52.33,52.71,52.09,52.40,369345
09-Sep-24,53.49,53.49,52.30,52.71,74184
06-Sep-24,52.51,53.00,52.50,52.90,135378
05-Sep-24,52.90,53.10,52.06,52.98,97870
04-Sep-24,53.10,53.38,52.70,53.08,121380
03-Sep-24,53.14,53.38,52.89,53.21,146179
02-Sep-24,53.11,53.56,52.99,53.14,110532
30-Aug-24,54.05,54.25,53.74,54.00,105692
29-Aug-24,53.75,54.08,53.63,54.06,142518
28-Aug-24,53.82,53.88,53.51,53.80,71491
27-Aug-24,54.00,54.10,53.80,53.82,119549
26-Aug-24,54.24,54.50,53.81,53.95,90246
23-Aug-24,54.24,54.31,53.95,54.24,85206
22-Aug-24,54.04,54.26,53.50,54.17,121160
21-Aug-24,54.35,54.43,54.00,54.20,79834
20-Aug-24,54.38,54.69,53.99,54.29,414171
19-Aug-24,54.82,54.87,54.38,54.74,232733
16-Aug-24,54.63,55.48,54.38,54.82,106933
15-Aug-24,54.77,55.24,54.38,54.63,668617
14-Aug-24,55.14,55.14,54.51,54.77,334816
13-Aug-24,54.50,55.00,54.50,54.76,72010
12-Aug-24,55.14,55.14,54.41,54.68,113625
09-Aug-24,54.70,54.92,54.38,54.92,118180
08-Aug-24,54.38,54.87,54.38,54.42,131979
07-Aug-24,55.15,55.15,54.38,54.63,89375
06-Aug-24,54.38,55.00,54.38,54.95,42949
05-Aug-24,55.03,55.03,53.99,54.87,117755
02-Aug-24,55.50,55.50,54.70,55.26,69269
01-Aug-24,56.00,56.00,53.99,55.64,68826
31-Jul-24,55.31,55.50,55.13,55.49,23519
30-Jul-24,55.31,55.48,55.00,55.32,95572
29-Jul-24,55.12,55.33,54.76,55.26,125340
26-Jul-24,54.99,55.49,54.77,55.12,153701
25-Jul-24,55.00,55.25,55.00,55.23,19736
24-Jul-24,55.42,55.75,54.95,55.17,165809
23-Jul-24,55.19,55.47,55.18,55.43,65472
22-Jul-24,55.87,55.87,55.01,55.19,190584
19-Jul-24,55.89,55.89,55.24,55.87,45734
18-Jul-24,55.70,55.90,55.52,55.83,51671
17-Jul-24,55.66,55.98,55.53,55.58,54372
16-Jul-24,55.55,55.66,55.01,55.60,170747
15-Jul-24,55.77,55.91,55.36,55.76,190582
12-Jul-24,55.75,55.99,55.37,55.77,164057
11-Jul-24,55.16,55.96,54.99,55.64,325142
10-Jul-24,55.29,55.37,54.72,55.17,81059

*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