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
10/06/2026	-1,47%	-0,72	48,30	49,89	48,30	49,89	136K	141
09/06/2026	0,51%	0,25	49,02	48,80	48,78	50,98	183K	420
08/06/2026	-2,09%	-1,04	48,77	49,82	48,72	50,31	327K	293
05/06/2026	-0,42%	-0,21	49,81	49,99	49,81	51,30	123K	669
03/06/2026	-1,22%	-0,62	50,02	50,65	49,99	51,21	261K	320
02/06/2026	0,00%	0,00	50,64	50,64	50,64	50,99	75K	288
01/06/2026	-1,59%	-0,82	50,64	51,01	50,43	51,30	39K	69
29/05/2026	-1,04%	-0,54	51,46	51,89	51,00	51,89	202K	185
28/05/2026	3,77%	1,89	52,00	50,20	50,20	52,00	113K	109
27/05/2026	0,24%	0,12	50,11	50,49	50,11	51,00	95K	91
26/05/2026	-1,58%	-0,80	49,99	50,72	49,99	51,30	308K	377
25/05/2026	2,63%	1,30	50,79	49,66	49,66	50,96	229K	207
22/05/2026	0,08%	0,04	49,49	49,67	49,45	49,67	50K	89
21/05/2026	-0,10%	-0,05	49,45	49,50	49,29	49,50	74K	163
20/05/2026	-0,74%	-0,37	49,50	49,87	49,36	50,07	189K	147
19/05/2026	-0,46%	-0,23	49,87	50,09	49,87	50,19	260K	153
18/05/2026	0,06%	0,03	50,10	50,37	49,87	50,37	143K	108
15/05/2026	-1,05%	-0,53	50,07	50,97	50,00	50,97	133K	321
14/05/2026	0,40%	0,20	50,60	50,45	50,25	51,28	96K	50
13/05/2026	0,16%	0,08	50,40	50,45	50,10	50,45	61K	94
12/05/2026	-0,98%	-0,50	50,32	50,82	50,27	50,82	105K	93
11/05/2026	-0,55%	-0,28	50,82	50,88	50,82	51,08	86K	73
08/05/2026	0,61%	0,31	51,10	51,15	50,79	51,17	28K	36
07/05/2026	-0,08%	-0,04	50,79	51,16	50,76	51,16	47K	74
06/05/2026	0,26%	0,13	50,83	51,21	50,80	51,21	38K	43
05/05/2026	-0,59%	-0,30	50,70	50,32	50,32	51,30	119K	190
04/05/2026	-1,68%	-0,87	51,00	51,39	50,22	51,40	123K	184
30/04/2026	1,51%	0,77	51,87	51,10	51,05	51,93	102K	154
29/04/2026	-0,91%	-0,47	51,10	51,57	50,71	51,57	148K	177
28/04/2026	1,12%	0,57	51,57	51,00	50,68	52,48	305K	582
27/04/2026	-0,55%	-0,28	51,00	51,50	50,65	51,50	190K	507
24/04/2026	-0,37%	-0,19	51,28	51,47	51,28	52,39	409K	724
23/04/2026	0,53%	0,27	51,47	51,30	51,30	51,86	117K	182
22/04/2026	-0,49%	-0,25	51,20	51,40	51,20	52,48	431K	246
20/04/2026	0,31%	0,16	51,45	51,30	51,30	52,00	356K	195
17/04/2026	1,26%	0,64	51,29	50,66	50,66	51,78	130K	104
16/04/2026	-0,49%	-0,25	50,65	51,25	50,20	51,25	54K	105
15/04/2026	0,20%	0,10	50,90	50,97	50,82	51,39	81K	81
14/04/2026	0,40%	0,20	50,80	50,60	50,00	50,96	241K	112
13/04/2026	-0,10%	-0,05	50,60	50,50	50,28	50,98	99K	186
10/04/2026	0,30%	0,15	50,65	50,72	50,37	50,72	42K	51
09/04/2026	0,00%	0,00	50,50	50,30	50,18	50,71	68K	123
08/04/2026	0,94%	0,47	50,50	50,02	50,00	50,50	18K	45
07/04/2026	-0,30%	-0,15	50,03	50,57	49,51	50,57	42K	72
06/04/2026	-0,34%	-0,17	50,18	50,56	49,55	50,57	108K	107
02/04/2026	0,34%	0,17	50,35	50,18	50,14	51,11	73K	58
01/04/2026	-1,63%	-0,83	50,18	51,12	50,18	51,12	39K	32
31/03/2026	2,16%	1,08	51,01	49,80	49,80	51,30	270K	177
30/03/2026	-0,18%	-0,09	49,93	50,29	49,80	50,29	116K	68
27/03/2026	0,00%	0,00	50,02	50,28	49,57	50,28	203K	224
26/03/2026	0,06%	0,03	50,02	49,97	49,75	50,08	86K	110
25/03/2026	-1,01%	-0,51	49,99	50,50	49,63	51,30	325K	410
24/03/2026	0,10%	0,05	50,50	50,69	50,20	50,69	61K	67
23/03/2026	0,92%	0,46	50,45	50,00	50,00	50,90	183K	119
20/03/2026	0,38%	0,19	49,99	50,23	49,50	50,23	222K	144
19/03/2026	-0,48%	-0,24	49,80	50,04	49,78	50,05	93K	120
18/03/2026	0,36%	0,18	50,04	50,35	49,83	50,35	80K	983
17/03/2026	0,14%	0,07	49,86	50,19	49,80	50,49	93K	106
16/03/2026	1,08%	0,53	49,79	49,88	49,30	49,97	107K	170
13/03/2026	-2,47%	-1,25	49,26	51,02	49,26	51,02	520K	2.568
12/03/2026	-0,49%	-0,25	50,51	50,50	50,47	51,23	88K	71
11/03/2026	-0,63%	-0,32	50,76	51,08	49,27	51,25	314K	639
10/03/2026	0,43%	0,22	51,08	50,86	50,83	51,38	61K	52
09/03/2026	-0,84%	-0,43	50,86	51,11	50,50	51,29	122K	98
06/03/2026	-0,02%	-0,01	51,29	51,30	51,17	51,45	70K	64
05/03/2026	0,20%	0,10	51,30	51,20	51,02	51,46	47K	60
04/03/2026	0,41%	0,21	51,20	50,99	50,64	51,87	174K	242
03/03/2026	-0,58%	-0,30	50,99	51,29	50,99	51,45	92K	88
02/03/2026	-1,25%	-0,65	51,29	51,92	51,07	51,92	156K	293
27/02/2026	1,29%	0,66	51,94	50,93	50,93	51,94	64K	126
26/02/2026	0,73%	0,37	51,28	51,30	50,92	51,39	71K	106
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	-	-	47,19	46,93	46,93	47,28	64K	160

Date,Open,High,Low,Close,Volume
10-Jun-26,49.89,49.89,48.30,48.30,136445
09-Jun-26,48.80,50.98,48.78,49.02,182807
08-Jun-26,49.82,50.31,48.72,48.77,327135
05-Jun-26,49.99,51.30,49.81,49.81,123030
03-Jun-26,50.65,51.21,49.99,50.02,261341
02-Jun-26,50.64,50.99,50.64,50.64,75264
01-Jun-26,51.01,51.30,50.43,50.64,39303
29-May-26,51.89,51.89,51.00,51.46,201506
28-May-26,50.20,52.00,50.20,52.00,112749
27-May-26,50.49,51.00,50.11,50.11,95429
26-May-26,50.72,51.30,49.99,49.99,308140
25-May-26,49.66,50.96,49.66,50.79,229215
22-May-26,49.67,49.67,49.45,49.49,49796
21-May-26,49.50,49.50,49.29,49.45,73542
20-May-26,49.87,50.07,49.36,49.50,188682
19-May-26,50.09,50.19,49.87,49.87,259965
18-May-26,50.37,50.37,49.87,50.10,142956
15-May-26,50.97,50.97,50.00,50.07,133190
14-May-26,50.45,51.28,50.25,50.60,96303
13-May-26,50.45,50.45,50.10,50.40,60601
12-May-26,50.82,50.82,50.27,50.32,105382
11-May-26,50.88,51.08,50.82,50.82,85892
08-May-26,51.15,51.17,50.79,51.10,28068
07-May-26,51.16,51.16,50.76,50.79,46851
06-May-26,51.21,51.21,50.80,50.83,37747
05-May-26,50.32,51.30,50.32,50.70,118571
04-May-26,51.39,51.40,50.22,51.00,123473
30-Apr-26,51.10,51.93,51.05,51.87,101740
29-Apr-26,51.57,51.57,50.71,51.10,148399
28-Apr-26,51.00,52.48,50.68,51.57,305271
27-Apr-26,51.50,51.50,50.65,51.00,189577
24-Apr-26,51.47,52.39,51.28,51.28,409272
23-Apr-26,51.30,51.86,51.30,51.47,116676
22-Apr-26,51.40,52.48,51.20,51.20,431202
20-Apr-26,51.30,52.00,51.30,51.45,356331
17-Apr-26,50.66,51.78,50.66,51.29,129861
16-Apr-26,51.25,51.25,50.20,50.65,53889
15-Apr-26,50.97,51.39,50.82,50.90,81068
14-Apr-26,50.60,50.96,50.00,50.80,241218
13-Apr-26,50.50,50.98,50.28,50.60,99015
10-Apr-26,50.72,50.72,50.37,50.65,41698
09-Apr-26,50.30,50.71,50.18,50.50,67622
08-Apr-26,50.02,50.50,50.00,50.50,17743
07-Apr-26,50.57,50.57,49.51,50.03,41739
06-Apr-26,50.56,50.57,49.55,50.18,108382
02-Apr-26,50.18,51.11,50.14,50.35,72851
01-Apr-26,51.12,51.12,50.18,50.18,38635
31-Mar-26,49.80,51.30,49.80,51.01,269842
30-Mar-26,50.29,50.29,49.80,49.93,116469
27-Mar-26,50.28,50.28,49.57,50.02,203368
26-Mar-26,49.97,50.08,49.75,50.02,85682
25-Mar-26,50.50,51.30,49.63,49.99,324812
24-Mar-26,50.69,50.69,50.20,50.50,60736
23-Mar-26,50.00,50.90,50.00,50.45,182789
20-Mar-26,50.23,50.23,49.50,49.99,222397
19-Mar-26,50.04,50.05,49.78,49.80,93184
18-Mar-26,50.35,50.35,49.83,50.04,80254
17-Mar-26,50.19,50.49,49.80,49.86,93169
16-Mar-26,49.88,49.97,49.30,49.79,107119
13-Mar-26,51.02,51.02,49.26,49.26,520421
12-Mar-26,50.50,51.23,50.47,50.51,88256
11-Mar-26,51.08,51.25,49.27,50.76,314055
10-Mar-26,50.86,51.38,50.83,51.08,60897
09-Mar-26,51.11,51.29,50.50,50.86,122378
06-Mar-26,51.30,51.45,51.17,51.29,70283
05-Mar-26,51.20,51.46,51.02,51.30,46620
04-Mar-26,50.99,51.87,50.64,51.20,174075
03-Mar-26,51.29,51.45,50.99,50.99,92352
02-Mar-26,51.92,51.92,51.07,51.29,156229
27-Feb-26,50.93,51.94,50.93,51.94,64132
26-Feb-26,51.30,51.39,50.92,51.28,71387
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

*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