Cotação atual, histórico e gráfico do papel: FIGS11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | 1,23% | 0,80 | 66,00 | 65,22 | 65,21 | 66,15 | 378K | 341 |
| 15/08/2019 | -0,47% | -0,31 | 65,20 | 65,41 | 65,20 | 66,13 | 299K | 309 |
| 14/08/2019 | 0,23% | 0,15 | 65,51 | 65,36 | 65,20 | 66,21 | 871K | 494 |
| 13/08/2019 | -0,21% | -0,14 | 65,36 | 65,70 | 65,02 | 65,70 | 333K | 278 |
| 12/08/2019 | 0,05% | 0,03 | 65,50 | 65,70 | 65,00 | 66,65 | 952K | 504 |
| 09/08/2019 | 1,82% | 1,17 | 65,47 | 64,31 | 64,03 | 65,50 | 725K | 444 |
| 08/08/2019 | 0,47% | 0,30 | 64,30 | 64,25 | 64,10 | 64,84 | 451K | 374 |
| 07/08/2019 | 0,00% | 0,00 | 64,00 | 64,40 | 63,98 | 64,50 | 340K | 331 |
| 06/08/2019 | 0,00% | 0,00 | 64,00 | 64,28 | 63,71 | 64,69 | 763K | 520 |
| 05/08/2019 | -0,45% | -0,29 | 64,00 | 64,37 | 64,00 | 64,94 | 434K | 422 |
| 02/08/2019 | 0,70% | 0,45 | 64,29 | 64,00 | 64,00 | 64,88 | 380K | 325 |
| 01/08/2019 | -0,56% | -0,36 | 63,84 | 64,00 | 63,00 | 64,80 | 466K | 563 |
| 31/07/2019 | -0,47% | -0,30 | 64,20 | 64,50 | 64,18 | 65,03 | 491K | 366 |
| 30/07/2019 | -0,92% | -0,60 | 64,50 | 65,06 | 64,10 | 65,06 | 504K | 427 |
| 29/07/2019 | -0,34% | -0,22 | 65,10 | 65,15 | 64,75 | 65,48 | 436K | 371 |
| 26/07/2019 | 0,18% | 0,12 | 65,32 | 65,50 | 65,20 | 66,27 | 303K | 303 |
| 25/07/2019 | 0,02% | 0,01 | 65,20 | 65,19 | 64,86 | 66,00 | 350K | 391 |
| 24/07/2019 | 0,91% | 0,59 | 65,19 | 64,60 | 64,04 | 65,65 | 660K | 401 |
| 23/07/2019 | 1,70% | 1,08 | 64,60 | 63,67 | 63,67 | 65,20 | 793K | 392 |
| 22/07/2019 | 0,86% | 0,54 | 63,52 | 63,10 | 62,50 | 63,90 | 859K | 416 |
| 19/07/2019 | -0,03% | -0,02 | 62,98 | 62,99 | 62,50 | 63,10 | 791K | 458 |
| 18/07/2019 | -0,47% | -0,30 | 63,00 | 63,29 | 63,00 | 63,35 | 615K | 527 |
| 17/07/2019 | -0,08% | -0,05 | 63,30 | 63,33 | 63,02 | 63,40 | 619K | 439 |
| 16/07/2019 | -0,85% | -0,54 | 63,35 | 63,79 | 63,11 | 63,82 | 1M | 2.597 |
| 15/07/2019 | -0,96% | -0,62 | 63,89 | 64,00 | 63,63 | 64,38 | 689K | 688 |
| 12/07/2019 | -0,03% | -0,02 | 64,51 | 65,00 | 64,00 | 65,00 | 292K | 326 |
| 11/07/2019 | 0,83% | 0,53 | 64,53 | 64,11 | 64,00 | 64,99 | 551K | 458 |
| 10/07/2019 | -0,16% | -0,10 | 64,00 | 64,00 | 63,09 | 64,68 | 1M | 978 |
| 08/07/2019 | -1,76% | -1,15 | 64,10 | 65,25 | 63,85 | 65,70 | 691K | 786 |
| 05/07/2019 | 3,37% | 2,13 | 65,25 | 63,00 | 62,94 | 65,69 | 1M | 700 |
| 04/07/2019 | -1,68% | -1,08 | 63,12 | 64,15 | 62,56 | 64,20 | 2M | 1.171 |
| 03/07/2019 | -1,08% | -0,70 | 64,20 | 64,93 | 64,12 | 64,98 | 947K | 768 |
| 02/07/2019 | -0,44% | -0,29 | 64,90 | 65,17 | 64,49 | 65,36 | 1M | 959 |
| 01/07/2019 | -6,55% | -4,57 | 65,19 | 63,00 | 62,05 | 65,75 | 2M | 1.581 |
| 28/06/2019 | 0,62% | 0,43 | 69,76 | 69,33 | 69,25 | 69,91 | 534K | 486 |
| 27/06/2019 | 0,43% | 0,30 | 69,33 | 69,03 | 69,03 | 69,38 | 436K | 448 |
| 26/06/2019 | 0,41% | 0,28 | 69,03 | 68,80 | 68,75 | 69,19 | 516K | 369 |
| 25/06/2019 | -0,32% | -0,22 | 68,75 | 68,97 | 68,40 | 68,97 | 475K | 500 |
| 24/06/2019 | 0,10% | 0,07 | 68,97 | 68,90 | 68,62 | 68,98 | 541K | 552 |
| 21/06/2019 | 0,73% | 0,50 | 68,90 | 68,42 | 68,40 | 68,99 | 779K | 527 |
| 19/06/2019 | 0,59% | 0,40 | 68,40 | 68,04 | 68,00 | 68,82 | 1M | 621 |
| 18/06/2019 | 1,49% | 1,00 | 68,00 | 67,00 | 67,00 | 68,00 | 605K | 623 |
| 17/06/2019 | 0,60% | 0,40 | 67,00 | 66,70 | 66,50 | 67,00 | 891K | 749 |
| 14/06/2019 | -0,15% | -0,10 | 66,60 | 66,70 | 66,11 | 66,70 | 430K | 536 |
| 13/06/2019 | 0,30% | 0,20 | 66,70 | 66,48 | 66,25 | 66,70 | 375K | 387 |
| 12/06/2019 | -0,42% | -0,28 | 66,50 | 66,30 | 66,26 | 66,77 | 358K | 380 |
| 11/06/2019 | 0,13% | 0,09 | 66,78 | 66,69 | 66,27 | 66,99 | 520K | 455 |
| 10/06/2019 | 0,42% | 0,28 | 66,69 | 66,42 | 66,00 | 67,00 | 453K | 500 |
| 07/06/2019 | 1,11% | 0,73 | 66,41 | 65,50 | 65,50 | 67,00 | 775K | 681 |
| 06/06/2019 | -0,64% | -0,42 | 65,68 | 66,10 | 65,52 | 66,68 | 573K | 504 |
| 05/06/2019 | -0,90% | -0,60 | 66,10 | 66,79 | 66,03 | 66,99 | 448K | 506 |
| 04/06/2019 | -1,27% | -0,86 | 66,70 | 67,50 | 65,06 | 67,54 | 1M | 1.235 |
| 03/06/2019 | -2,36% | -1,63 | 67,56 | 68,74 | 67,50 | 68,74 | 798K | 908 |
| 31/05/2019 | -0,23% | -0,16 | 69,19 | 69,29 | 68,52 | 69,40 | 1M | 795 |
| 30/05/2019 | 0,51% | 0,35 | 69,35 | 69,01 | 69,00 | 69,45 | 797K | 557 |
| 29/05/2019 | -0,36% | -0,25 | 69,00 | 69,15 | 68,68 | 69,24 | 848K | 1.265 |
| 28/05/2019 | 0,36% | 0,25 | 69,25 | 69,00 | 69,00 | 69,49 | 549K | 543 |
| 27/05/2019 | 0,89% | 0,61 | 69,00 | 68,40 | 68,40 | 69,89 | 657K | 698 |
| 24/05/2019 | 1,09% | 0,74 | 68,39 | 67,59 | 67,59 | 68,45 | 679K | 426 |
| 23/05/2019 | 0,73% | 0,49 | 67,65 | 67,12 | 67,00 | 67,70 | 341K | 367 |
| 22/05/2019 | 0,09% | 0,06 | 67,16 | 67,42 | 67,01 | 67,42 | 463K | 854 |
| 21/05/2019 | 0,24% | 0,16 | 67,10 | 66,93 | 66,91 | 67,39 | 710K | 613 |
| 20/05/2019 | -1,33% | -0,90 | 66,94 | 67,60 | 65,03 | 67,60 | 673K | 764 |
| 17/05/2019 | 0,10% | 0,07 | 67,84 | 67,85 | 67,35 | 68,45 | 1M | 720 |
| 16/05/2019 | 2,71% | 1,79 | 67,77 | 65,98 | 65,51 | 67,95 | 1M | 1.234 |
| 15/05/2019 | -1,26% | -0,84 | 65,98 | 66,80 | 63,90 | 66,81 | 1M | 1.463 |
| 14/05/2019 | -3,38% | -2,34 | 66,82 | 68,99 | 66,79 | 68,99 | 2M | 1.120 |
| 13/05/2019 | -1,62% | -1,14 | 69,16 | 69,88 | 69,00 | 70,05 | 1M | 935 |
| 10/05/2019 | -0,28% | -0,20 | 70,30 | 69,90 | 69,00 | 70,30 | 955K | 627 |
| 09/05/2019 | 0,34% | 0,24 | 70,50 | 70,41 | 70,30 | 70,75 | 569K | 451 |
| 08/05/2019 | 0,43% | 0,30 | 70,26 | 70,30 | 69,99 | 70,60 | 445K | 420 |
| 07/05/2019 | -0,34% | -0,24 | 69,96 | 70,20 | 69,96 | 70,70 | 613K | 703 |
| 06/05/2019 | -0,71% | -0,50 | 70,20 | 70,74 | 69,50 | 70,74 | 752K | 872 |
| 03/05/2019 | 1,01% | 0,71 | 70,70 | 69,99 | 69,50 | 71,99 | 1M | 731 |
| 02/05/2019 | 0,34% | 0,24 | 69,99 | 69,65 | 68,90 | 70,89 | 1M | 880 |
| 30/04/2019 | 0,36% | 0,25 | 69,75 | 69,40 | 69,40 | 69,98 | 564K | 398 |
| 29/04/2019 | 0,19% | 0,13 | 69,50 | 69,37 | 69,01 | 69,80 | 735K | 478 |
| 26/04/2019 | -0,04% | -0,03 | 69,37 | 69,40 | 68,00 | 69,75 | 1M | 797 |
| 25/04/2019 | 0,16% | 0,11 | 69,40 | 69,30 | 69,30 | 69,50 | 836K | 398 |
| 24/04/2019 | 0,20% | 0,14 | 69,29 | 69,25 | 69,19 | 69,50 | 975K | 490 |
| 23/04/2019 | 0,74% | 0,51 | 69,15 | 68,97 | 68,71 | 69,25 | 1M | 2.366 |
| 22/04/2019 | 0,15% | 0,10 | 68,64 | 68,51 | 68,51 | 68,80 | 537K | 485 |
| 18/04/2019 | -1,03% | -0,71 | 68,54 | 69,24 | 66,19 | 69,25 | 851K | 775 |
| 17/04/2019 | 0,36% | 0,25 | 69,25 | 69,02 | 68,62 | 69,89 | 1M | 765 |
| 16/04/2019 | 0,86% | 0,59 | 69,00 | 68,48 | 68,41 | 69,39 | 1M | 668 |
| 15/04/2019 | 0,66% | 0,45 | 68,41 | 68,62 | 68,02 | 68,82 | 661K | 654 |
| 12/04/2019 | 1,46% | 0,98 | 67,96 | 66,77 | 66,57 | 69,00 | 704K | 564 |
| 11/04/2019 | 0,50% | 0,33 | 66,98 | 66,63 | 66,49 | 67,00 | 390K | 384 |
| 10/04/2019 | 0,33% | 0,22 | 66,65 | 66,69 | 66,20 | 66,69 | 468K | 419 |
| 09/04/2019 | 0,05% | 0,03 | 66,43 | 66,40 | 66,00 | 66,64 | 322K | 431 |
| 08/04/2019 | -0,12% | -0,08 | 66,40 | 66,49 | 64,11 | 66,59 | 909K | 684 |
| 05/04/2019 | 0,73% | 0,48 | 66,48 | 66,30 | 66,00 | 66,49 | 2M | 461 |
| 04/04/2019 | 0,15% | 0,10 | 66,00 | 65,90 | 65,60 | 66,40 | 1M | 495 |
| 03/04/2019 | 0,76% | 0,50 | 65,90 | 65,79 | 65,40 | 66,00 | 342K | 483 |
| 02/04/2019 | 1,24% | 0,80 | 65,40 | 64,55 | 63,00 | 66,00 | 1M | 1.051 |
| 01/04/2019 | -3,57% | -2,39 | 64,60 | 66,89 | 64,10 | 66,94 | 678K | 738 |
| 29/03/2019 | 0,04% | 0,03 | 66,99 | 66,79 | 66,26 | 66,99 | 559K | 590 |
| 28/03/2019 | 0,98% | 0,65 | 66,96 | 66,65 | 66,30 | 66,98 | 391K | 320 |
| 27/03/2019 | -0,36% | -0,24 | 66,31 | 66,55 | 66,21 | 66,69 | 436K | 485 |
| 26/03/2019 | -0,17% | -0,11 | 66,55 | 66,67 | 66,31 | 66,74 | 615K | 478 |
| 25/03/2019 | -0,15% | -0,10 | 66,66 | 66,94 | 66,31 | 66,94 | 620K | 397 |
Date,Open,High,Low,Close,Volume
16-Aug-19,65.22,66.15,65.21,66.00,377918
15-Aug-19,65.41,66.13,65.20,65.20,299101
14-Aug-19,65.36,66.21,65.20,65.51,870520
13-Aug-19,65.70,65.70,65.02,65.36,332854
12-Aug-19,65.70,66.65,65.00,65.50,951649
09-Aug-19,64.31,65.50,64.03,65.47,725421
08-Aug-19,64.25,64.84,64.10,64.30,450795
07-Aug-19,64.40,64.50,63.98,64.00,339612
06-Aug-19,64.28,64.69,63.71,64.00,763095
05-Aug-19,64.37,64.94,64.00,64.00,434256
02-Aug-19,64.00,64.88,64.00,64.29,380433
01-Aug-19,64.00,64.80,63.00,63.84,465693
31-Jul-19,64.50,65.03,64.18,64.20,490624
30-Jul-19,65.06,65.06,64.10,64.50,503518
29-Jul-19,65.15,65.48,64.75,65.10,436358
26-Jul-19,65.50,66.27,65.20,65.32,303049
25-Jul-19,65.19,66.00,64.86,65.20,350386
24-Jul-19,64.60,65.65,64.04,65.19,659561
23-Jul-19,63.67,65.20,63.67,64.60,793306
22-Jul-19,63.10,63.90,62.50,63.52,859117
19-Jul-19,62.99,63.10,62.50,62.98,790632
18-Jul-19,63.29,63.35,63.00,63.00,614794
17-Jul-19,63.33,63.40,63.02,63.30,618719
16-Jul-19,63.79,63.82,63.11,63.35,1154976
15-Jul-19,64.00,64.38,63.63,63.89,689133
12-Jul-19,65.00,65.00,64.00,64.51,292044
11-Jul-19,64.11,64.99,64.00,64.53,551409
10-Jul-19,64.00,64.68,63.09,64.00,1020062
08-Jul-19,65.25,65.70,63.85,64.10,690845
05-Jul-19,63.00,65.69,62.94,65.25,1219331
04-Jul-19,64.15,64.20,62.56,63.12,1557157
03-Jul-19,64.93,64.98,64.12,64.20,946622
02-Jul-19,65.17,65.36,64.49,64.90,1318557
01-Jul-19,63.00,65.75,62.05,65.19,2224516
28-Jun-19,69.33,69.91,69.25,69.76,534167
27-Jun-19,69.03,69.38,69.03,69.33,436391
26-Jun-19,68.80,69.19,68.75,69.03,516184
25-Jun-19,68.97,68.97,68.40,68.75,474757
24-Jun-19,68.90,68.98,68.62,68.97,541054
21-Jun-19,68.42,68.99,68.40,68.90,779437
19-Jun-19,68.04,68.82,68.00,68.40,1029632
18-Jun-19,67.00,68.00,67.00,68.00,605310
17-Jun-19,66.70,67.00,66.50,67.00,891146
14-Jun-19,66.70,66.70,66.11,66.60,430215
13-Jun-19,66.48,66.70,66.25,66.70,375249
12-Jun-19,66.30,66.77,66.26,66.50,358067
11-Jun-19,66.69,66.99,66.27,66.78,519621
10-Jun-19,66.42,67.00,66.00,66.69,452524
07-Jun-19,65.50,67.00,65.50,66.41,774996
06-Jun-19,66.10,66.68,65.52,65.68,572928
05-Jun-19,66.79,66.99,66.03,66.10,448292
04-Jun-19,67.50,67.54,65.06,66.70,1460690
03-Jun-19,68.74,68.74,67.50,67.56,797703
31-May-19,69.29,69.40,68.52,69.19,1075726
30-May-19,69.01,69.45,69.00,69.35,797246
29-May-19,69.15,69.24,68.68,69.00,848374
28-May-19,69.00,69.49,69.00,69.25,549291
27-May-19,68.40,69.89,68.40,69.00,657448
24-May-19,67.59,68.45,67.59,68.39,679217
23-May-19,67.12,67.70,67.00,67.65,340513
22-May-19,67.42,67.42,67.01,67.16,463044
21-May-19,66.93,67.39,66.91,67.10,710157
20-May-19,67.60,67.60,65.03,66.94,672674
17-May-19,67.85,68.45,67.35,67.84,1106946
16-May-19,65.98,67.95,65.51,67.77,1075046
15-May-19,66.80,66.81,63.90,65.98,1056424
14-May-19,68.99,68.99,66.79,66.82,1590836
13-May-19,69.88,70.05,69.00,69.16,1051853
10-May-19,69.90,70.30,69.00,70.30,955025
09-May-19,70.41,70.75,70.30,70.50,569227
08-May-19,70.30,70.60,69.99,70.26,444886
07-May-19,70.20,70.70,69.96,69.96,613006
06-May-19,70.74,70.74,69.50,70.20,752169
03-May-19,69.99,71.99,69.50,70.70,1288774
02-May-19,69.65,70.89,68.90,69.99,1184950
30-Apr-19,69.40,69.98,69.40,69.75,563737
29-Apr-19,69.37,69.80,69.01,69.50,734654
26-Apr-19,69.40,69.75,68.00,69.37,1200876
25-Apr-19,69.30,69.50,69.30,69.40,836457
24-Apr-19,69.25,69.50,69.19,69.29,975144
23-Apr-19,68.97,69.25,68.71,69.15,1085871
22-Apr-19,68.51,68.80,68.51,68.64,536831
18-Apr-19,69.24,69.25,66.19,68.54,850978
17-Apr-19,69.02,69.89,68.62,69.25,1397611
16-Apr-19,68.48,69.39,68.41,69.00,1016734
15-Apr-19,68.62,68.82,68.02,68.41,661437
12-Apr-19,66.77,69.00,66.57,67.96,704325
11-Apr-19,66.63,67.00,66.49,66.98,389549
10-Apr-19,66.69,66.69,66.20,66.65,467610
09-Apr-19,66.40,66.64,66.00,66.43,322121
08-Apr-19,66.49,66.59,64.11,66.40,909446
05-Apr-19,66.30,66.49,66.00,66.48,2368177
04-Apr-19,65.90,66.40,65.60,66.00,1266468
03-Apr-19,65.79,66.00,65.40,65.90,341715
02-Apr-19,64.55,66.00,63.00,65.40,1433466
01-Apr-19,66.89,66.94,64.10,64.60,677763
29-Mar-19,66.79,66.99,66.26,66.99,558907
28-Mar-19,66.65,66.98,66.30,66.96,391062
27-Mar-19,66.55,66.69,66.21,66.31,436244
26-Mar-19,66.67,66.74,66.31,66.55,614598
25-Mar-19,66.94,66.94,66.31,66.66,620407
22-Mar-19,66.65,66.87,66.40,66.76,620407
21-Mar-19,66.00,66.65,66.00,66.65,620407
20-Mar-19,66.83,66.92,65.01,65.99,620407
19-Mar-19,66.35,66.94,66.35,66.87,620407
18-Mar-19,66.19,66.49,66.10,66.32,620407
15-Mar-19,64.86,66.49,64.85,66.19,620407
14-Mar-19,64.40,65.80,64.40,64.85,620407
13-Mar-19,63.00,64.50,62.98,64.28,620407
12-Mar-19,62.21,62.98,62.19,62.96,620407
11-Mar-19,61.98,62.19,61.72,62.19,620407
08-Mar-19,61.25,62.00,61.00,62.00,620407
07-Mar-19,60.85,61.30,60.34,61.00,620407
06-Mar-19,60.52,60.95,60.10,60.80,620407
01-Mar-19,60.77,60.77,59.95,60.51,620407
28-Feb-19,61.40,62.33,61.40,61.61,620407
27-Feb-19,62.82,62.98,59.40,61.35,620407
26-Feb-19,62.24,62.88,62.20,62.81,620407
25-Feb-19,62.09,62.50,61.79,62.41,620407
22-Feb-19,62.12,62.12,61.80,62.12,620407
21-Feb-19,61.99,62.18,61.52,62.12,620407
20-Feb-19,62.00,62.16,61.70,61.90,620407
19-Feb-19,61.99,62.25,61.01,61.90,620407
18-Feb-19,61.01,62.40,60.85,61.65,620407
15-Feb-19,60.57,61.40,60.57,60.70,620407
14-Feb-19,59.95,60.79,59.74,60.55,620407
13-Feb-19,58.89,59.89,58.89,59.70,620407
12-Feb-19,58.30,58.87,58.30,58.70,620407
11-Feb-19,57.27,58.70,56.20,58.19,620407
08-Feb-19,56.49,57.65,56.11,57.35,620407
07-Feb-19,57.44,57.90,56.06,56.50,620407
06-Feb-19,57.80,58.05,57.37,57.44,620407
05-Feb-19,58.32,58.50,56.11,57.55,620407
04-Feb-19,59.23,59.40,58.20,58.32,620407
*exoneração de responsabilidade