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
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	-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	-	-	52,40	52,99	52,00	53,11	104K	113

Date,Open,High,Low,Close,Volume
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
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

*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