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
27/09/2021	-0,02%	-0,01	56,00	56,01	56,00	56,78	188K	837
24/09/2021	0,00%	0,00	56,01	56,44	55,90	56,68	123K	175
23/09/2021	-1,11%	-0,63	56,01	56,68	55,83	56,68	280K	1.920
22/09/2021	0,37%	0,21	56,64	56,45	55,80	56,68	193K	1.079
21/09/2021	0,30%	0,17	56,43	56,45	55,81	56,45	246K	754
20/09/2021	-2,80%	-1,62	56,26	57,86	55,77	57,86	352K	1.517
17/09/2021	1,10%	0,63	57,88	57,00	56,43	57,96	310K	1.144
16/09/2021	2,10%	1,18	57,25	56,45	56,06	57,44	188K	680
15/09/2021	0,09%	0,05	56,07	56,03	56,02	56,45	112K	208
14/09/2021	-1,58%	-0,90	56,02	56,91	56,01	56,91	156K	633
13/09/2021	1,64%	0,92	56,92	56,00	56,00	57,00	230K	1.163

10/09/2021	0,99%	0,55	56,00	55,45	55,12	56,76	288K	1.393
09/09/2021	-0,98%	-0,55	55,45	56,22	54,83	56,22	286K	413
08/09/2021	-1,06%	-0,60	56,00	56,60	55,81	57,33	221K	312
06/09/2021	-0,51%	-0,29	56,60	56,89	56,06	57,38	311K	485
03/09/2021	-0,23%	-0,13	56,89	57,47	56,12	57,60	204K	673
02/09/2021	-0,11%	-0,06	57,02	57,80	57,00	57,80	208K	1.495
01/09/2021	-2,66%	-1,56	57,08	58,60	57,00	58,60	448K	2.598
31/08/2021	0,60%	0,35	58,64	58,29	58,22	58,84	67K	85
30/08/2021	-1,25%	-0,74	58,29	58,96	58,20	58,96	134K	1.392
27/08/2021	0,89%	0,52	59,03	58,10	58,10	59,33	165K	854
26/08/2021	0,83%	0,48	58,51	57,80	57,80	58,94	17K	71
25/08/2021	-1,11%	-0,65	58,03	58,67	57,75	59,47	74K	187
24/08/2021	2,50%	1,43	58,68	58,09	57,40	59,44	120K	298
23/08/2021	-1,19%	-0,69	57,25	57,40	57,18	58,89	185K	579
20/08/2021	1,60%	0,91	57,94	57,11	57,11	58,94	156K	331
19/08/2021	-1,18%	-0,68	57,03	58,00	57,03	58,35	251K	534
18/08/2021	-1,62%	-0,95	57,71	58,03	57,71	58,80	201K	206
17/08/2021	0,26%	0,15	58,66	58,55	57,50	59,25	304K	1.074
16/08/2021	-3,56%	-2,16	58,51	60,67	58,51	60,72	441K	349
13/08/2021	2,05%	1,22	60,67	58,70	58,70	60,76	275K	1.297
12/08/2021	0,17%	0,10	59,45	59,35	58,52	59,95	156K	350
11/08/2021	0,59%	0,35	59,35	59,38	58,35	60,40	269K	697
10/08/2021	-1,83%	-1,10	59,00	60,09	58,12	60,92	470K	1.984
09/08/2021	0,92%	0,55	60,10	60,20	59,57	61,39	167K	484
06/08/2021	-1,10%	-0,66	59,55	59,61	59,55	60,20	292K	1.362
05/08/2021	-1,92%	-1,18	60,21	61,41	59,49	61,41	351K	851
04/08/2021	-0,66%	-0,41	61,39	62,45	60,85	62,51	114K	177
03/08/2021	-0,29%	-0,18	61,80	61,95	61,15	63,48	269K	1.189
02/08/2021	-1,67%	-1,05	61,98	62,99	61,31	62,99	171K	358
30/07/2021	-0,90%	-0,57	63,03	63,90	62,67	63,90	333K	965
29/07/2021	-1,40%	-0,90	63,60	63,85	63,60	64,50	298K	3.771
28/07/2021	0,00%	0,00	64,50	64,49	63,31	64,98	331K	586
27/07/2021	-1,47%	-0,96	64,50	65,20	63,21	66,30	568K	981
26/07/2021	-0,05%	-0,03	65,46	65,48	64,32	65,49	186K	743
23/07/2021	0,75%	0,49	65,49	65,00	64,31	65,97	347K	1.269
22/07/2021	-1,07%	-0,70	65,00	65,70	63,67	65,70	329K	837
21/07/2021	1,15%	0,75	65,70	64,89	64,08	66,97	463K	2.929
20/07/2021	1,53%	0,98	64,95	63,50	63,00	64,98	323K	797
19/07/2021	-0,62%	-0,40	63,97	63,85	63,22	65,38	509K	811
16/07/2021	-0,79%	-0,51	64,37	64,60	63,50	65,00	430K	1.968
15/07/2021	0,51%	0,33	64,88	63,78	62,74	64,88	390K	1.181
14/07/2021	0,89%	0,57	64,55	63,98	62,60	64,60	419K	881
13/07/2021	1,03%	0,65	63,98	63,32	61,57	63,98	569K	1.312
12/07/2021	2,31%	1,43	63,33	61,97	60,00	63,34	684K	1.309
08/07/2021	-0,05%	-0,03	61,90	61,88	61,05	62,50	189K	562
07/07/2021	1,28%	0,78	61,93	61,18	61,05	61,97	156K	570
06/07/2021	-0,20%	-0,12	61,15	61,27	61,10	62,49	167K	681
05/07/2021	-2,70%	-1,70	61,27	62,96	61,05	62,96	387K	1.914
02/07/2021	2,36%	1,45	62,97	60,80	60,80	63,49	314K	536
01/07/2021	-0,23%	-0,14	61,52	61,32	60,06	61,91	156K	478
30/06/2021	-1,03%	-0,64	61,66	62,24	61,50	62,24	136K	156
29/06/2021	0,68%	0,42	62,30	62,00	60,00	62,30	234K	541
28/06/2021	0,62%	0,38	61,88	61,40	58,03	61,99	808K	1.586
25/06/2021	-5,38%	-3,50	61,50	64,96	60,10	65,20	743K	784
24/06/2021	1,56%	1,00	65,00	63,00	62,99	65,00	437K	619
23/06/2021	-1,51%	-0,98	64,00	64,90	62,50	64,90	334K	541
22/06/2021	3,29%	2,07	64,98	62,91	62,20	64,98	575K	480
21/06/2021	2,53%	1,55	62,91	61,36	60,70	62,93	442K	724
18/06/2021	-1,21%	-0,75	61,36	62,12	60,71	63,21	526K	827
17/06/2021	-2,92%	-1,87	62,11	64,02	62,11	64,08	280K	350
16/06/2021	-0,73%	-0,47	63,98	64,45	63,13	64,45	295K	458
15/06/2021	-0,85%	-0,55	64,45	65,00	63,30	65,00	378K	670
14/06/2021	3,03%	1,91	65,00	63,20	63,10	65,12	681K	663
11/06/2021	-1,65%	-1,06	63,09	64,15	62,56	64,27	177K	580
10/06/2021	2,33%	1,46	64,15	62,69	62,48	64,15	444K	549
09/06/2021	-0,49%	-0,31	62,69	62,99	62,00	63,20	250K	379
08/06/2021	3,69%	2,24	63,00	60,59	60,01	63,00	434K	738
07/06/2021	1,37%	0,82	60,76	60,01	59,54	60,78	357K	419
04/06/2021	0,47%	0,28	59,94	59,64	59,12	60,25	249K	495
02/06/2021	0,91%	0,54	59,66	59,09	59,06	60,14	248K	552
01/06/2021	-0,62%	-0,37	59,12	59,49	58,97	59,49	272K	394
31/05/2021	-0,68%	-0,41	59,49	60,00	58,52	60,20	622K	656
28/05/2021	-0,08%	-0,05	59,90	59,95	59,00	59,95	645K	295
27/05/2021	1,85%	1,09	59,95	58,51	58,49	59,95	369K	529
26/05/2021	-1,06%	-0,63	58,86	58,70	58,51	59,47	309K	449
25/05/2021	-0,58%	-0,35	59,49	59,75	58,60	59,84	271K	403
24/05/2021	2,52%	1,47	59,84	58,39	58,39	59,86	431K	588
21/05/2021	-0,71%	-0,42	58,37	58,79	58,19	59,27	302K	435
20/05/2021	0,88%	0,51	58,79	58,11	58,11	58,89	208K	519
19/05/2021	0,33%	0,19	58,28	58,09	58,09	58,80	167K	273
18/05/2021	0,02%	0,01	58,09	58,09	58,00	59,00	228K	315
17/05/2021	-0,24%	-0,14	58,08	58,22	58,00	59,40	247K	357
14/05/2021	0,55%	0,32	58,22	58,50	57,51	58,81	215K	245
13/05/2021	0,35%	0,20	57,90	57,70	57,70	58,80	168K	286
12/05/2021	-1,03%	-0,60	57,70	58,90	57,01	59,50	605K	833
11/05/2021	-3,48%	-2,10	58,30	60,40	57,03	61,04	711K	1.553
10/05/2021	-1,71%	-1,05	60,40	60,10	59,16	60,99	324K	537
07/05/2021	2,98%	1,78	61,45	59,66	59,65	61,45	329K	1.077
06/05/2021	1,84%	1,08	59,67	59,00	58,66	60,30	244K	841
05/05/2021	0,12%	0,07	58,59	58,99	58,52	59,68	303K	475
04/05/2021	-0,81%	-0,48	58,52	59,00	58,11	59,80	321K	326
03/05/2021	-0,49%	-0,29	59,00	59,19	59,00	60,45	264K	405
30/04/2021	-1,18%	-0,71	59,29	60,00	58,99	60,20	308K	368
29/04/2021	-0,46%	-0,28	60,00	60,20	59,20	60,45	176K	279
28/04/2021	2,17%	1,28	60,28	58,52	58,52	60,39	306K	299
27/04/2021	-1,65%	-0,99	59,00	59,95	58,75	59,97	163K	256
26/04/2021	3,15%	1,83	59,99	58,74	58,18	60,81	409K	1.043
23/04/2021	0,36%	0,21	58,16	58,12	57,93	58,75	133K	272
22/04/2021	0,05%	0,03	57,95	57,92	57,92	58,58	185K	345
20/04/2021	-0,17%	-0,10	57,92	58,16	57,92	58,75	247K	281
19/04/2021	-0,63%	-0,37	58,02	58,39	58,01	58,98	236K	291
16/04/2021	0,29%	0,17	58,39	58,31	58,00	59,00	454K	1.170
15/04/2021	-0,99%	-0,58	58,22	59,00	58,22	59,09	218K	276
14/04/2021	-0,34%	-0,20	58,80	59,05	58,20	60,96	444K	3.476
13/04/2021	1,51%	0,88	59,00	58,14	58,14	59,09	433K	688
12/04/2021	-2,65%	-1,58	58,12	59,01	58,00	59,70	421K	1.230
09/04/2021	1,10%	0,65	59,70	59,04	58,50	60,07	225K	534
08/04/2021	0,34%	0,20	59,05	58,84	58,34	59,05	263K	291
07/04/2021	0,09%	0,05	58,85	58,80	58,31	59,04	183K	306
06/04/2021	0,91%	0,53	58,80	58,66	58,25	59,00	255K	543
05/04/2021	-0,46%	-0,27	58,27	58,61	58,25	58,83	192K	211
01/04/2021	-1,16%	-0,69	58,54	59,13	58,21	59,92	175K	221
31/03/2021	-0,13%	-0,08	59,23	59,31	58,48	59,79	330K	448
30/03/2021	2,24%	1,30	59,31	58,60	58,00	59,43	352K	429
29/03/2021	-1,02%	-0,60	58,01	58,61	58,01	59,67	231K	294
26/03/2021	-2,06%	-1,23	58,61	59,84	58,25	60,46	233K	317
25/03/2021	1,39%	0,82	59,84	59,06	59,06	60,09	326K	194
24/03/2021	-1,89%	-1,14	59,02	59,86	59,02	60,97	108K	155
23/03/2021	-0,56%	-0,34	60,16	61,00	59,66	61,45	281K	1.058
22/03/2021	-0,38%	-0,23	60,50	61,01	60,00	61,58	211K	226
19/03/2021	3,44%	2,02	60,73	58,88	58,88	61,62	291K	332
18/03/2021	-0,25%	-0,15	58,71	58,87	58,71	59,14	145K	164
17/03/2021	-	-	58,86	59,50	58,79	59,90	242K	587

Date,Open,High,Low,Close,Volume
27-Sep-21,56.01,56.78,56.00,56.00,187619
24-Sep-21,56.44,56.68,55.90,56.01,122772
23-Sep-21,56.68,56.68,55.83,56.01,280462
22-Sep-21,56.45,56.68,55.80,56.64,192809
21-Sep-21,56.45,56.45,55.81,56.43,246267
20-Sep-21,57.86,57.86,55.77,56.26,352139
17-Sep-21,57.00,57.96,56.43,57.88,310416
16-Sep-21,56.45,57.44,56.06,57.25,187980
15-Sep-21,56.03,56.45,56.02,56.07,111768
14-Sep-21,56.91,56.91,56.01,56.02,156176
13-Sep-21,56.00,57.00,56.00,56.92,230192
10-Sep-21,55.45,56.76,55.12,56.00,288080
09-Sep-21,56.22,56.22,54.83,55.45,286482
08-Sep-21,56.60,57.33,55.81,56.00,221103
06-Sep-21,56.89,57.38,56.06,56.60,310521
03-Sep-21,57.47,57.60,56.12,56.89,204164
02-Sep-21,57.80,57.80,57.00,57.02,208196
01-Sep-21,58.60,58.60,57.00,57.08,447949
31-Aug-21,58.29,58.84,58.22,58.64,66660
30-Aug-21,58.96,58.96,58.20,58.29,134447
27-Aug-21,58.10,59.33,58.10,59.03,165410
26-Aug-21,57.80,58.94,57.80,58.51,17387
25-Aug-21,58.67,59.47,57.75,58.03,73686
24-Aug-21,58.09,59.44,57.40,58.68,119797
23-Aug-21,57.40,58.89,57.18,57.25,185144
20-Aug-21,57.11,58.94,57.11,57.94,156459
19-Aug-21,58.00,58.35,57.03,57.03,251001
18-Aug-21,58.03,58.80,57.71,57.71,200919
17-Aug-21,58.55,59.25,57.50,58.66,303878
16-Aug-21,60.67,60.72,58.51,58.51,440769
13-Aug-21,58.70,60.76,58.70,60.67,275436
12-Aug-21,59.35,59.95,58.52,59.45,156273
11-Aug-21,59.38,60.40,58.35,59.35,268812
10-Aug-21,60.09,60.92,58.12,59.00,470413
09-Aug-21,60.20,61.39,59.57,60.10,166824
06-Aug-21,59.61,60.20,59.55,59.55,291765
05-Aug-21,61.41,61.41,59.49,60.21,350795
04-Aug-21,62.45,62.51,60.85,61.39,114003
03-Aug-21,61.95,63.48,61.15,61.80,269177
02-Aug-21,62.99,62.99,61.31,61.98,170932
30-Jul-21,63.90,63.90,62.67,63.03,333189
29-Jul-21,63.85,64.50,63.60,63.60,297708
28-Jul-21,64.49,64.98,63.31,64.50,331224
27-Jul-21,65.20,66.30,63.21,64.50,568054
26-Jul-21,65.48,65.49,64.32,65.46,185541
23-Jul-21,65.00,65.97,64.31,65.49,346933
22-Jul-21,65.70,65.70,63.67,65.00,329242
21-Jul-21,64.89,66.97,64.08,65.70,463351
20-Jul-21,63.50,64.98,63.00,64.95,323100
19-Jul-21,63.85,65.38,63.22,63.97,508840
16-Jul-21,64.60,65.00,63.50,64.37,430154
15-Jul-21,63.78,64.88,62.74,64.88,389952
14-Jul-21,63.98,64.60,62.60,64.55,418829
13-Jul-21,63.32,63.98,61.57,63.98,569168
12-Jul-21,61.97,63.34,60.00,63.33,683587
08-Jul-21,61.88,62.50,61.05,61.90,188770
07-Jul-21,61.18,61.97,61.05,61.93,156498
06-Jul-21,61.27,62.49,61.10,61.15,167084
05-Jul-21,62.96,62.96,61.05,61.27,386977
02-Jul-21,60.80,63.49,60.80,62.97,313519
01-Jul-21,61.32,61.91,60.06,61.52,156320
30-Jun-21,62.24,62.24,61.50,61.66,136375
29-Jun-21,62.00,62.30,60.00,62.30,234327
28-Jun-21,61.40,61.99,58.03,61.88,807537
25-Jun-21,64.96,65.20,60.10,61.50,743494
24-Jun-21,63.00,65.00,62.99,65.00,436702
23-Jun-21,64.90,64.90,62.50,64.00,333697
22-Jun-21,62.91,64.98,62.20,64.98,574653
21-Jun-21,61.36,62.93,60.70,62.91,441858
18-Jun-21,62.12,63.21,60.71,61.36,526323
17-Jun-21,64.02,64.08,62.11,62.11,279635
16-Jun-21,64.45,64.45,63.13,63.98,295091
15-Jun-21,65.00,65.00,63.30,64.45,377578
14-Jun-21,63.20,65.12,63.10,65.00,681086
11-Jun-21,64.15,64.27,62.56,63.09,176810
10-Jun-21,62.69,64.15,62.48,64.15,443885
09-Jun-21,62.99,63.20,62.00,62.69,249659
08-Jun-21,60.59,63.00,60.01,63.00,433657
07-Jun-21,60.01,60.78,59.54,60.76,356644
04-Jun-21,59.64,60.25,59.12,59.94,249409
02-Jun-21,59.09,60.14,59.06,59.66,248202
01-Jun-21,59.49,59.49,58.97,59.12,271691
31-May-21,60.00,60.20,58.52,59.49,622488
28-May-21,59.95,59.95,59.00,59.90,644760
27-May-21,58.51,59.95,58.49,59.95,368606
26-May-21,58.70,59.47,58.51,58.86,308871
25-May-21,59.75,59.84,58.60,59.49,270878
24-May-21,58.39,59.86,58.39,59.84,431029
21-May-21,58.79,59.27,58.19,58.37,302480
20-May-21,58.11,58.89,58.11,58.79,207935
19-May-21,58.09,58.80,58.09,58.28,166758
18-May-21,58.09,59.00,58.00,58.09,227580
17-May-21,58.22,59.40,58.00,58.08,247379
14-May-21,58.50,58.81,57.51,58.22,215442
13-May-21,57.70,58.80,57.70,57.90,168108
12-May-21,58.90,59.50,57.01,57.70,604529
11-May-21,60.40,61.04,57.03,58.30,711065
10-May-21,60.10,60.99,59.16,60.40,323954
07-May-21,59.66,61.45,59.65,61.45,329329
06-May-21,59.00,60.30,58.66,59.67,243685
05-May-21,58.99,59.68,58.52,58.59,302643
04-May-21,59.00,59.80,58.11,58.52,320641
03-May-21,59.19,60.45,59.00,59.00,264476
30-Apr-21,60.00,60.20,58.99,59.29,307521
29-Apr-21,60.20,60.45,59.20,60.00,176157
28-Apr-21,58.52,60.39,58.52,60.28,306303
27-Apr-21,59.95,59.97,58.75,59.00,163444
26-Apr-21,58.74,60.81,58.18,59.99,408742
23-Apr-21,58.12,58.75,57.93,58.16,132947
22-Apr-21,57.92,58.58,57.92,57.95,184539
20-Apr-21,58.16,58.75,57.92,57.92,246832
19-Apr-21,58.39,58.98,58.01,58.02,235923
16-Apr-21,58.31,59.00,58.00,58.39,453575
15-Apr-21,59.00,59.09,58.22,58.22,217738
14-Apr-21,59.05,60.96,58.20,58.80,444390
13-Apr-21,58.14,59.09,58.14,59.00,433166
12-Apr-21,59.01,59.70,58.00,58.12,420820
09-Apr-21,59.04,60.07,58.50,59.70,225098
08-Apr-21,58.84,59.05,58.34,59.05,262918
07-Apr-21,58.80,59.04,58.31,58.85,182932
06-Apr-21,58.66,59.00,58.25,58.80,254838
05-Apr-21,58.61,58.83,58.25,58.27,191554
01-Apr-21,59.13,59.92,58.21,58.54,175323
31-Mar-21,59.31,59.79,58.48,59.23,330445
30-Mar-21,58.60,59.43,58.00,59.31,352367
29-Mar-21,58.61,59.67,58.01,58.01,231469
26-Mar-21,59.84,60.46,58.25,58.61,233116
25-Mar-21,59.06,60.09,59.06,59.84,326169
24-Mar-21,59.86,60.97,59.02,59.02,108217
23-Mar-21,61.00,61.45,59.66,60.16,281418
22-Mar-21,61.01,61.58,60.00,60.50,211446
19-Mar-21,58.88,61.62,58.88,60.73,290642
18-Mar-21,58.87,59.14,58.71,58.71,144985
17-Mar-21,59.50,59.90,58.79,58.86,241620

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FIGS11

cotações, gráficos e mais...