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
19/01/2022	-0,68%	-0,39	56,81	56,32	56,32	57,14	53K	105
18/01/2022	2,14%	1,20	57,20	56,76	55,79	57,48	146K	272
17/01/2022	0,45%	0,25	56,00	55,79	55,75	56,44	99K	198
14/01/2022	-1,05%	-0,59	55,75	55,76	55,75	56,99	158K	371
13/01/2022	0,63%	0,35	56,34	55,97	55,24	56,77	151K	297
12/01/2022	0,52%	0,29	55,99	55,23	55,00	56,02	376K	1.237
11/01/2022	-0,54%	-0,30	55,70	56,00	55,00	56,87	289K	335
10/01/2022	-0,16%	-0,09	56,00	56,00	56,00	57,00	67K	235
07/01/2022	-0,44%	-0,25	56,09	56,50	56,06	56,98	105K	396
06/01/2022	-1,14%	-0,65	56,34	57,01	55,50	57,01	116K	627
05/01/2022	1,75%	0,98	56,99	56,01	55,50	56,99	229K	260

04/01/2022	1,50%	0,83	56,01	56,20	55,24	56,20	134K	166
03/01/2022	-4,37%	-2,52	55,18	57,30	55,18	57,57	125K	224
30/12/2021	1,32%	0,75	57,70	56,95	56,95	58,00	136K	258
29/12/2021	2,52%	1,40	56,95	55,81	55,81	56,95	111K	165
28/12/2021	-2,46%	-1,40	55,55	56,95	55,20	57,00	391K	932
27/12/2021	0,46%	0,26	56,95	56,85	56,01	57,50	182K	373
23/12/2021	1,61%	0,90	56,69	56,44	55,02	56,69	84K	323
22/12/2021	-1,60%	-0,91	55,79	56,70	55,36	56,83	123K	223
21/12/2021	3,37%	1,85	56,70	54,89	54,17	57,03	413K	890
20/12/2021	-0,09%	-0,05	54,85	54,88	53,98	54,90	189K	419
17/12/2021	0,15%	0,08	54,90	53,60	53,54	54,90	81K	834
16/12/2021	2,39%	1,28	54,82	53,99	53,56	55,00	303K	1.112
15/12/2021	-0,58%	-0,31	53,54	53,85	53,10	55,00	314K	2.057
14/12/2021	1,60%	0,85	53,85	54,17	53,07	54,17	138K	1.177
13/12/2021	3,11%	1,60	53,00	51,39	51,39	54,22	220K	430
10/12/2021	-0,79%	-0,41	51,40	51,85	51,31	52,64	179K	586
09/12/2021	0,80%	0,41	51,81	51,40	51,15	52,76	130K	619
08/12/2021	2,00%	1,01	51,40	50,40	50,40	51,79	127K	250
07/12/2021	-2,72%	-1,41	50,39	51,85	50,15	53,74	299K	1.711
06/12/2021	1,85%	0,94	51,80	50,86	50,00	52,60	489K	786
03/12/2021	3,46%	1,70	50,86	49,16	49,16	51,16	196K	405
02/12/2021	-1,62%	-0,81	49,16	50,15	49,16	51,29	362K	1.254
01/12/2021	0,85%	0,42	49,97	50,19	49,35	50,19	78K	258
30/11/2021	-0,08%	-0,04	49,55	49,60	49,11	50,89	224K	592
29/11/2021	-0,12%	-0,06	49,59	49,50	49,11	50,01	246K	730
26/11/2021	-0,10%	-0,05	49,65	49,70	49,11	50,01	325K	1.197
25/11/2021	-0,60%	-0,30	49,70	50,00	49,55	50,50	273K	1.106
24/11/2021	-0,06%	-0,03	50,00	50,30	49,17	50,61	255K	798
23/11/2021	-0,62%	-0,31	50,03	50,33	49,20	50,33	191K	308
22/11/2021	0,76%	0,38	50,34	50,00	49,64	50,62	165K	1.001
19/11/2021	0,89%	0,44	49,96	49,52	49,00	50,47	151K	274
18/11/2021	-0,98%	-0,49	49,52	51,41	49,39	51,41	136K	1.212
17/11/2021	-0,44%	-0,22	50,01	50,23	50,00	51,43	152K	900
16/11/2021	-1,51%	-0,77	50,23	52,22	50,23	52,22	285K	306
12/11/2021	1,37%	0,69	51,00	50,32	50,31	51,49	99K	213
11/11/2021	-2,31%	-1,19	50,31	51,50	50,00	51,56	269K	527
10/11/2021	-0,39%	-0,20	51,50	51,70	51,50	52,65	160K	571
09/11/2021	-2,27%	-1,20	51,70	52,91	51,65	53,69	283K	784
08/11/2021	-2,43%	-1,32	52,90	54,22	52,82	54,22	230K	898
05/11/2021	2,28%	1,21	54,22	53,62	52,78	54,43	72K	172
04/11/2021	-1,83%	-0,99	53,01	53,96	52,71	54,45	303K	297
03/11/2021	-2,03%	-1,12	54,00	55,19	54,00	55,40	254K	390
01/11/2021	0,33%	0,18	55,12	54,65	54,13	55,47	97K	281
29/10/2021	-0,36%	-0,20	54,94	55,58	54,92	55,60	103K	535
28/10/2021	-0,59%	-0,33	55,14	55,47	54,92	55,59	111K	167
27/10/2021	0,82%	0,45	55,47	55,02	55,02	55,81	83K	153
26/10/2021	-0,81%	-0,45	55,02	55,47	55,02	55,78	105K	363
25/10/2021	-0,50%	-0,28	55,47	55,50	55,14	56,00	214K	707
22/10/2021	0,47%	0,26	55,75	55,55	55,00	55,75	144K	397
21/10/2021	-0,70%	-0,39	55,49	55,51	55,39	55,88	125K	177
20/10/2021	-0,04%	-0,02	55,88	55,90	55,53	55,90	101K	302
19/10/2021	0,38%	0,21	55,90	56,89	55,44	56,89	167K	503
18/10/2021	-0,84%	-0,47	55,69	56,17	55,50	56,80	251K	820
15/10/2021	-0,05%	-0,03	56,16	56,17	55,43	56,20	190K	320
14/10/2021	0,52%	0,29	56,19	55,90	55,60	57,14	191K	204
13/10/2021	-0,52%	-0,29	55,90	56,12	55,61	57,42	318K	412
11/10/2021	0,34%	0,19	56,19	56,00	55,10	56,29	185K	547
08/10/2021	1,38%	0,76	56,00	55,90	55,13	56,18	138K	611
07/10/2021	-1,18%	-0,66	55,24	55,24	55,10	56,35	194K	790
06/10/2021	1,90%	1,04	55,90	55,46	54,87	55,90	165K	788
05/10/2021	-0,29%	-0,16	54,86	55,60	54,81	55,60	210K	398
04/10/2021	-0,16%	-0,09	55,02	55,12	55,00	55,96	111K	889
01/10/2021	-1,59%	-0,89	55,11	55,73	54,52	56,78	509K	1.884
30/09/2021	-0,43%	-0,24	56,00	56,01	56,00	56,98	141K	225
29/09/2021	0,75%	0,42	56,24	56,01	55,80	56,39	184K	391
28/09/2021	-0,32%	-0,18	55,82	56,15	55,80	56,43	192K	331
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	-	-	61,93	61,18	61,05	61,97	156K	570

Date,Open,High,Low,Close,Volume
19-Jan-22,56.32,57.14,56.32,56.81,52759
18-Jan-22,56.76,57.48,55.79,57.20,145898
17-Jan-22,55.79,56.44,55.75,56.00,99215
14-Jan-22,55.76,56.99,55.75,55.75,157656
13-Jan-22,55.97,56.77,55.24,56.34,150902
12-Jan-22,55.23,56.02,55.00,55.99,375698
11-Jan-22,56.00,56.87,55.00,55.70,288860
10-Jan-22,56.00,57.00,56.00,56.00,66889
07-Jan-22,56.50,56.98,56.06,56.09,105418
06-Jan-22,57.01,57.01,55.50,56.34,116162
05-Jan-22,56.01,56.99,55.50,56.99,228922
04-Jan-22,56.20,56.20,55.24,56.01,134034
03-Jan-22,57.30,57.57,55.18,55.18,124706
30-Dec-21,56.95,58.00,56.95,57.70,135522
29-Dec-21,55.81,56.95,55.81,56.95,110810
28-Dec-21,56.95,57.00,55.20,55.55,391039
27-Dec-21,56.85,57.50,56.01,56.95,182005
23-Dec-21,56.44,56.69,55.02,56.69,84124
22-Dec-21,56.70,56.83,55.36,55.79,122767
21-Dec-21,54.89,57.03,54.17,56.70,413036
20-Dec-21,54.88,54.90,53.98,54.85,188729
17-Dec-21,53.60,54.90,53.54,54.90,80991
16-Dec-21,53.99,55.00,53.56,54.82,302653
15-Dec-21,53.85,55.00,53.10,53.54,314450
14-Dec-21,54.17,54.17,53.07,53.85,137558
13-Dec-21,51.39,54.22,51.39,53.00,219830
10-Dec-21,51.85,52.64,51.31,51.40,178610
09-Dec-21,51.40,52.76,51.15,51.81,130168
08-Dec-21,50.40,51.79,50.40,51.40,127304
07-Dec-21,51.85,53.74,50.15,50.39,298921
06-Dec-21,50.86,52.60,50.00,51.80,489313
03-Dec-21,49.16,51.16,49.16,50.86,196261
02-Dec-21,50.15,51.29,49.16,49.16,361897
01-Dec-21,50.19,50.19,49.35,49.97,78489
30-Nov-21,49.60,50.89,49.11,49.55,224258
29-Nov-21,49.50,50.01,49.11,49.59,245714
26-Nov-21,49.70,50.01,49.11,49.65,325206
25-Nov-21,50.00,50.50,49.55,49.70,272846
24-Nov-21,50.30,50.61,49.17,50.00,255284
23-Nov-21,50.33,50.33,49.20,50.03,190750
22-Nov-21,50.00,50.62,49.64,50.34,164931
19-Nov-21,49.52,50.47,49.00,49.96,150672
18-Nov-21,51.41,51.41,49.39,49.52,136387
17-Nov-21,50.23,51.43,50.00,50.01,152043
16-Nov-21,52.22,52.22,50.23,50.23,284606
12-Nov-21,50.32,51.49,50.31,51.00,98725
11-Nov-21,51.50,51.56,50.00,50.31,269486
10-Nov-21,51.70,52.65,51.50,51.50,159781
09-Nov-21,52.91,53.69,51.65,51.70,282872
08-Nov-21,54.22,54.22,52.82,52.90,230109
05-Nov-21,53.62,54.43,52.78,54.22,72159
04-Nov-21,53.96,54.45,52.71,53.01,303286
03-Nov-21,55.19,55.40,54.00,54.00,254343
01-Nov-21,54.65,55.47,54.13,55.12,97495
29-Oct-21,55.58,55.60,54.92,54.94,102933
28-Oct-21,55.47,55.59,54.92,55.14,110684
27-Oct-21,55.02,55.81,55.02,55.47,83349
26-Oct-21,55.47,55.78,55.02,55.02,105137
25-Oct-21,55.50,56.00,55.14,55.47,214365
22-Oct-21,55.55,55.75,55.00,55.75,143873
21-Oct-21,55.51,55.88,55.39,55.49,124987
20-Oct-21,55.90,55.90,55.53,55.88,100836
19-Oct-21,56.89,56.89,55.44,55.90,166541
18-Oct-21,56.17,56.80,55.50,55.69,250544
15-Oct-21,56.17,56.20,55.43,56.16,189573
14-Oct-21,55.90,57.14,55.60,56.19,190834
13-Oct-21,56.12,57.42,55.61,55.90,318097
11-Oct-21,56.00,56.29,55.10,56.19,184746
08-Oct-21,55.90,56.18,55.13,56.00,137754
07-Oct-21,55.24,56.35,55.10,55.24,194012
06-Oct-21,55.46,55.90,54.87,55.90,164998
05-Oct-21,55.60,55.60,54.81,54.86,210075
04-Oct-21,55.12,55.96,55.00,55.02,111359
01-Oct-21,55.73,56.78,54.52,55.11,509266
30-Sep-21,56.01,56.98,56.00,56.00,140661
29-Sep-21,56.01,56.39,55.80,56.24,184280
28-Sep-21,56.15,56.43,55.80,55.82,192342
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

*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...