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
11/07/2025	-0,20%	-0,09	45,50	45,59	45,35	45,59	97K	85
10/07/2025	0,53%	0,24	45,59	45,20	45,07	45,76	95K	121
09/07/2025	0,02%	0,01	45,35	45,49	45,00	45,49	137K	117
08/07/2025	-0,29%	-0,13	45,34	45,24	44,81	45,42	124K	150
07/07/2025	0,24%	0,11	45,47	45,19	45,19	45,48	87K	135
04/07/2025	-0,11%	-0,05	45,36	45,42	45,23	45,79	103K	116
03/07/2025	-0,20%	-0,09	45,41	45,80	45,40	45,80	101K	73

02/07/2025	-0,37%	-0,17	45,50	46,20	45,50	46,20	29K	58
01/07/2025	0,79%	0,36	45,67	46,62	45,50	46,62	214K	95
27/06/2025	0,22%	0,10	45,31	45,37	45,02	45,48	76K	97
26/06/2025	-0,33%	-0,15	45,21	45,30	45,00	45,38	57K	359
25/06/2025	0,80%	0,36	45,36	45,10	44,95	45,38	87K	122
24/06/2025	-0,07%	-0,03	45,00	45,06	44,95	45,06	66K	67
23/06/2025	0,09%	0,04	45,03	44,99	44,79	45,17	118K	167
20/06/2025	-0,27%	-0,12	44,99	44,76	44,76	45,19	84K	92
18/06/2025	0,58%	0,26	45,11	44,90	44,70	45,13	80K	134
17/06/2025	0,11%	0,05	44,85	44,53	44,53	44,85	137K	88
16/06/2025	0,56%	0,25	44,80	44,55	44,46	44,85	61K	94
13/06/2025	0,13%	0,06	44,55	44,69	44,02	44,75	70K	142
12/06/2025	-0,25%	-0,11	44,49	44,42	44,10	44,82	31K	86
11/06/2025	-0,65%	-0,29	44,60	44,61	44,20	44,90	57K	118
10/06/2025	1,95%	0,86	44,89	44,05	44,02	44,95	102K	162
09/06/2025	-1,52%	-0,68	44,03	44,92	44,03	44,92	254K	255
06/06/2025	-0,31%	-0,14	44,71	44,96	44,71	44,96	81K	98
05/06/2025	-0,18%	-0,08	44,85	44,97	44,75	44,97	47K	52
04/06/2025	0,49%	0,22	44,93	44,71	44,68	44,93	135K	116
03/06/2025	0,02%	0,01	44,71	44,71	44,71	45,18	63K	93
02/06/2025	-1,37%	-0,62	44,70	45,30	44,70	45,31	74K	137
30/05/2025	0,31%	0,14	45,32	45,07	45,07	45,75	202K	317
29/05/2025	0,36%	0,16	45,18	45,19	45,01	45,21	141K	197
28/05/2025	0,22%	0,10	45,02	45,00	45,00	45,26	128K	145
27/05/2025	-0,33%	-0,15	44,92	45,12	44,92	45,33	153K	165
26/05/2025	-0,13%	-0,06	45,07	45,23	44,95	45,23	274K	179
23/05/2025	0,29%	0,13	45,13	45,20	45,00	45,28	74K	127
22/05/2025	0,02%	0,01	45,00	45,00	45,00	45,14	55K	117
21/05/2025	-0,02%	-0,01	44,99	45,00	44,99	45,20	82K	101
20/05/2025	0,02%	0,01	45,00	45,34	44,96	45,34	168K	156
19/05/2025	-0,07%	-0,03	44,99	45,02	44,92	45,55	167K	225
16/05/2025	-0,27%	-0,12	45,02	44,82	44,82	45,78	240K	289
15/05/2025	0,07%	0,03	45,14	45,12	44,96	45,31	456K	273
14/05/2025	0,22%	0,10	45,11	45,09	45,00	45,17	252K	242
13/05/2025	-0,09%	-0,04	45,01	45,16	44,97	45,21	365K	187
12/05/2025	0,02%	0,01	45,05	45,85	44,95	45,85	143K	172
09/05/2025	-0,24%	-0,11	45,04	45,15	44,93	45,33	266K	214
08/05/2025	0,36%	0,16	45,15	45,35	45,00	45,35	58K	82
07/05/2025	-0,62%	-0,28	44,99	45,32	44,99	45,49	99K	146
06/05/2025	0,49%	0,22	45,27	45,05	45,01	45,39	34K	96
05/05/2025	-1,96%	-0,90	45,05	46,14	44,99	46,14	190K	428
02/05/2025	-1,01%	-0,47	45,95	46,15	45,75	46,15	36K	78
30/04/2025	0,61%	0,28	46,42	46,75	46,03	46,76	75K	145
29/04/2025	-0,19%	-0,09	46,14	46,00	45,88	46,44	53K	97
28/04/2025	-0,15%	-0,07	46,23	46,09	45,88	46,48	117K	128
25/04/2025	2,21%	1,00	46,30	45,30	45,01	46,30	101K	159
24/04/2025	-0,55%	-0,25	45,30	45,54	45,00	45,54	51K	120
23/04/2025	0,33%	0,15	45,55	45,85	45,04	45,95	132K	415
22/04/2025	1,89%	0,84	45,40	44,61	44,61	46,46	81K	132
17/04/2025	-1,76%	-0,80	44,56	45,36	44,56	45,79	180K	246
16/04/2025	1,66%	0,74	45,36	45,07	44,69	45,43	169K	119
15/04/2025	-0,76%	-0,34	44,62	44,77	44,58	45,13	176K	266
14/04/2025	-1,14%	-0,52	44,96	45,47	44,69	45,48	306K	313
11/04/2025	-0,87%	-0,40	45,48	45,83	45,03	45,83	80K	124
10/04/2025	0,95%	0,43	45,88	45,91	44,97	46,47	142K	93
09/04/2025	0,93%	0,42	45,45	45,04	44,55	45,45	114K	130
08/04/2025	-0,73%	-0,33	45,03	45,36	45,03	45,40	59K	99
07/04/2025	-0,13%	-0,06	45,36	45,43	45,26	45,61	41K	72
04/04/2025	0,24%	0,11	45,42	45,74	45,29	45,80	60K	118
03/04/2025	-0,15%	-0,07	45,31	45,51	45,15	45,54	102K	480
02/04/2025	-0,44%	-0,20	45,38	45,58	45,38	45,60	79K	534
01/04/2025	-1,41%	-0,65	45,58	46,00	45,58	46,99	115K	111
31/03/2025	-0,13%	-0,06	46,23	46,48	45,95	46,52	299K	227
28/03/2025	0,13%	0,06	46,29	46,28	46,01	46,50	86K	116
27/03/2025	-0,32%	-0,15	46,23	46,42	46,00	46,43	344K	179
26/03/2025	-0,73%	-0,34	46,38	46,60	45,98	46,80	358K	144
25/03/2025	-0,13%	-0,06	46,72	46,55	46,00	46,97	178K	225
24/03/2025	0,52%	0,24	46,78	46,49	46,00	46,97	130K	141
21/03/2025	0,54%	0,25	46,54	46,29	46,00	46,91	224K	212
20/03/2025	0,19%	0,09	46,29	46,20	45,93	46,69	91K	97
19/03/2025	0,22%	0,10	46,20	46,22	46,00	47,13	157K	108
18/03/2025	0,30%	0,14	46,10	46,72	45,80	46,72	2M	145
17/03/2025	-2,81%	-1,33	45,96	46,00	45,96	46,80	92K	154
14/03/2025	1,76%	0,82	47,29	46,80	45,98	47,29	134K	120
13/03/2025	1,02%	0,47	46,47	46,00	46,00	46,80	87K	64
12/03/2025	-0,33%	-0,15	46,00	45,00	45,00	46,13	137K	77
11/03/2025	1,81%	0,82	46,15	45,97	45,02	46,48	44K	82
10/03/2025	-1,63%	-0,75	45,33	46,79	43,78	46,79	192K	223
07/03/2025	-0,39%	-0,18	46,08	46,26	45,90	46,97	89K	98
06/03/2025	0,19%	0,09	46,26	46,17	45,07	46,82	67K	90
05/03/2025	-0,52%	-0,24	46,17	45,96	45,96	48,50	90K	83
28/02/2025	3,16%	1,42	46,41	45,00	45,00	47,00	127K	123
27/02/2025	0,42%	0,19	44,99	44,79	44,38	45,00	40K	69
26/02/2025	0,11%	0,05	44,80	44,76	44,34	44,80	66K	71
25/02/2025	0,56%	0,25	44,75	44,49	43,81	44,80	52K	110
24/02/2025	1,62%	0,71	44,50	43,79	43,13	45,60	174K	178
21/02/2025	3,23%	1,37	43,79	42,93	42,42	43,86	220K	340
20/02/2025	-0,86%	-0,37	42,42	43,22	42,29	43,35	74K	137
19/02/2025	-1,47%	-0,64	42,79	42,66	42,31	43,36	174K	200
18/02/2025	1,38%	0,59	43,43	42,84	42,26	43,49	72K	124
17/02/2025	1,13%	0,48	42,84	42,45	42,20	42,86	64K	75
14/02/2025	0,55%	0,23	42,36	42,15	41,81	42,40	33K	89
13/02/2025	0,81%	0,34	42,13	41,99	41,40	42,13	49K	89
12/02/2025	-0,48%	-0,20	41,79	42,00	41,70	42,00	41K	79
11/02/2025	0,96%	0,40	41,99	42,00	41,41	42,31	32K	84
10/02/2025	-1,33%	-0,56	41,59	42,48	41,55	42,48	80K	109
07/02/2025	0,43%	0,18	42,15	42,39	41,19	42,97	110K	888
06/02/2025	1,06%	0,44	41,97	41,53	41,50	43,97	68K	109
05/02/2025	-2,10%	-0,89	41,53	43,57	41,07	43,57	173K	850
04/02/2025	0,52%	0,22	42,42	42,63	42,04	43,65	42K	71
03/02/2025	-0,71%	-0,30	42,20	42,50	41,50	45,36	368K	255
31/01/2025	-0,91%	-0,39	42,50	42,89	41,99	43,20	432K	1.147
30/01/2025	1,11%	0,47	42,89	42,42	42,04	42,89	109K	54
29/01/2025	1,85%	0,77	42,42	42,06	41,77	42,44	103K	99
28/01/2025	-1,77%	-0,75	41,65	42,41	41,50	43,85	158K	377
27/01/2025	-2,30%	-1,00	42,40	43,40	42,40	43,49	140K	170
24/01/2025	-0,23%	-0,10	43,40	44,15	43,39	44,31	49K	89
23/01/2025	-1,56%	-0,69	43,50	43,75	43,36	44,26	92K	119
22/01/2025	-0,47%	-0,21	44,19	44,85	43,00	44,85	108K	533
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	-	-	44,50	45,10	44,00	45,10	434K	322

Date,Open,High,Low,Close,Volume
11-Jul-25,45.59,45.59,45.35,45.50,97135
10-Jul-25,45.20,45.76,45.07,45.59,94768
09-Jul-25,45.49,45.49,45.00,45.35,137016
08-Jul-25,45.24,45.42,44.81,45.34,123577
07-Jul-25,45.19,45.48,45.19,45.47,86534
04-Jul-25,45.42,45.79,45.23,45.36,103133
03-Jul-25,45.80,45.80,45.40,45.41,101339
02-Jul-25,46.20,46.20,45.50,45.50,29299
01-Jul-25,46.62,46.62,45.50,45.67,214085
27-Jun-25,45.37,45.48,45.02,45.31,75506
26-Jun-25,45.30,45.38,45.00,45.21,56911
25-Jun-25,45.10,45.38,44.95,45.36,86964
24-Jun-25,45.06,45.06,44.95,45.00,65957
23-Jun-25,44.99,45.17,44.79,45.03,117965
20-Jun-25,44.76,45.19,44.76,44.99,83879
18-Jun-25,44.90,45.13,44.70,45.11,80395
17-Jun-25,44.53,44.85,44.53,44.85,136575
16-Jun-25,44.55,44.85,44.46,44.80,60505
13-Jun-25,44.69,44.75,44.02,44.55,70183
12-Jun-25,44.42,44.82,44.10,44.49,31336
11-Jun-25,44.61,44.90,44.20,44.60,56953
10-Jun-25,44.05,44.95,44.02,44.89,101753
09-Jun-25,44.92,44.92,44.03,44.03,254282
06-Jun-25,44.96,44.96,44.71,44.71,81079
05-Jun-25,44.97,44.97,44.75,44.85,46836
04-Jun-25,44.71,44.93,44.68,44.93,134689
03-Jun-25,44.71,45.18,44.71,44.71,62663
02-Jun-25,45.30,45.31,44.70,44.70,74008
30-May-25,45.07,45.75,45.07,45.32,201851
29-May-25,45.19,45.21,45.01,45.18,141156
28-May-25,45.00,45.26,45.00,45.02,128494
27-May-25,45.12,45.33,44.92,44.92,152891
26-May-25,45.23,45.23,44.95,45.07,274411
23-May-25,45.20,45.28,45.00,45.13,73611
22-May-25,45.00,45.14,45.00,45.00,55450
21-May-25,45.00,45.20,44.99,44.99,81976
20-May-25,45.34,45.34,44.96,45.00,168341
19-May-25,45.02,45.55,44.92,44.99,166823
16-May-25,44.82,45.78,44.82,45.02,240248
15-May-25,45.12,45.31,44.96,45.14,455875
14-May-25,45.09,45.17,45.00,45.11,251709
13-May-25,45.16,45.21,44.97,45.01,365329
12-May-25,45.85,45.85,44.95,45.05,143301
09-May-25,45.15,45.33,44.93,45.04,265654
08-May-25,45.35,45.35,45.00,45.15,57967
07-May-25,45.32,45.49,44.99,44.99,99032
06-May-25,45.05,45.39,45.01,45.27,33563
05-May-25,46.14,46.14,44.99,45.05,190223
02-May-25,46.15,46.15,45.75,45.95,35804
30-Apr-25,46.75,46.76,46.03,46.42,75022
29-Apr-25,46.00,46.44,45.88,46.14,52659
28-Apr-25,46.09,46.48,45.88,46.23,117193
25-Apr-25,45.30,46.30,45.01,46.30,100982
24-Apr-25,45.54,45.54,45.00,45.30,50606
23-Apr-25,45.85,45.95,45.04,45.55,131990
22-Apr-25,44.61,46.46,44.61,45.40,81406
17-Apr-25,45.36,45.79,44.56,44.56,180169
16-Apr-25,45.07,45.43,44.69,45.36,169296
15-Apr-25,44.77,45.13,44.58,44.62,176472
14-Apr-25,45.47,45.48,44.69,44.96,305567
11-Apr-25,45.83,45.83,45.03,45.48,79548
10-Apr-25,45.91,46.47,44.97,45.88,142398
09-Apr-25,45.04,45.45,44.55,45.45,113722
08-Apr-25,45.36,45.40,45.03,45.03,58528
07-Apr-25,45.43,45.61,45.26,45.36,41127
04-Apr-25,45.74,45.80,45.29,45.42,60211
03-Apr-25,45.51,45.54,45.15,45.31,102304
02-Apr-25,45.58,45.60,45.38,45.38,78630
01-Apr-25,46.00,46.99,45.58,45.58,115259
31-Mar-25,46.48,46.52,45.95,46.23,299305
28-Mar-25,46.28,46.50,46.01,46.29,85742
27-Mar-25,46.42,46.43,46.00,46.23,343629
26-Mar-25,46.60,46.80,45.98,46.38,357705
25-Mar-25,46.55,46.97,46.00,46.72,177942
24-Mar-25,46.49,46.97,46.00,46.78,129900
21-Mar-25,46.29,46.91,46.00,46.54,223904
20-Mar-25,46.20,46.69,45.93,46.29,91331
19-Mar-25,46.22,47.13,46.00,46.20,156601
18-Mar-25,46.72,46.72,45.80,46.10,1955221
17-Mar-25,46.00,46.80,45.96,45.96,92478
14-Mar-25,46.80,47.29,45.98,47.29,133754
13-Mar-25,46.00,46.80,46.00,46.47,87411
12-Mar-25,45.00,46.13,45.00,46.00,136834
11-Mar-25,45.97,46.48,45.02,46.15,44078
10-Mar-25,46.79,46.79,43.78,45.33,191973
07-Mar-25,46.26,46.97,45.90,46.08,88593
06-Mar-25,46.17,46.82,45.07,46.26,66587
05-Mar-25,45.96,48.50,45.96,46.17,89978
28-Feb-25,45.00,47.00,45.00,46.41,126778
27-Feb-25,44.79,45.00,44.38,44.99,39852
26-Feb-25,44.76,44.80,44.34,44.80,66421
25-Feb-25,44.49,44.80,43.81,44.75,52443
24-Feb-25,43.79,45.60,43.13,44.50,174241
21-Feb-25,42.93,43.86,42.42,43.79,220358
20-Feb-25,43.22,43.35,42.29,42.42,73737
19-Feb-25,42.66,43.36,42.31,42.79,173626
18-Feb-25,42.84,43.49,42.26,43.43,72023
17-Feb-25,42.45,42.86,42.20,42.84,63717
14-Feb-25,42.15,42.40,41.81,42.36,32730
13-Feb-25,41.99,42.13,41.40,42.13,48903
12-Feb-25,42.00,42.00,41.70,41.79,40526
11-Feb-25,42.00,42.31,41.41,41.99,31589
10-Feb-25,42.48,42.48,41.55,41.59,79731
07-Feb-25,42.39,42.97,41.19,42.15,109838
06-Feb-25,41.53,43.97,41.50,41.97,67742
05-Feb-25,43.57,43.57,41.07,41.53,172600
04-Feb-25,42.63,43.65,42.04,42.42,41567
03-Feb-25,42.50,45.36,41.50,42.20,367873
31-Jan-25,42.89,43.20,41.99,42.50,431656
30-Jan-25,42.42,42.89,42.04,42.89,109069
29-Jan-25,42.06,42.44,41.77,42.42,102647
28-Jan-25,42.41,43.85,41.50,41.65,158122
27-Jan-25,43.40,43.49,42.40,42.40,140392
24-Jan-25,44.15,44.31,43.39,43.40,49215
23-Jan-25,43.75,44.26,43.36,43.50,91929
22-Jan-25,44.85,44.85,43.00,44.19,108306
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

*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