Cotação atual, histórico e gráfico do papel: FIGS11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/12/2019 | 0,05% | 0,04 | 76,50 | 76,46 | 76,00 | 76,95 | 2M | 993 |
| 11/12/2019 | 1,61% | 1,21 | 76,46 | 74,24 | 74,24 | 76,50 | 668K | 506 |
| 10/12/2019 | 3,08% | 2,25 | 75,25 | 73,00 | 73,00 | 75,99 | 1M | 432 |
| 09/12/2019 | -2,41% | -1,80 | 73,00 | 74,70 | 73,00 | 75,00 | 1M | 670 |
| 06/12/2019 | 2,47% | 1,80 | 74,80 | 72,99 | 72,99 | 74,80 | 749K | 585 |
| 05/12/2019 | 0,30% | 0,22 | 73,00 | 72,78 | 72,66 | 73,00 | 358K | 212 |
| 04/12/2019 | 1,22% | 0,88 | 72,78 | 72,40 | 72,01 | 72,80 | 418K | 249 |
| 03/12/2019 | 0,48% | 0,34 | 71,90 | 71,56 | 71,00 | 72,38 | 642K | 360 |
| 02/12/2019 | -0,57% | -0,41 | 71,56 | 71,80 | 71,00 | 71,81 | 413K | 254 |
| 29/11/2019 | 0,90% | 0,64 | 71,97 | 71,30 | 71,05 | 71,98 | 513K | 330 |
| 28/11/2019 | -0,20% | -0,14 | 71,33 | 71,44 | 71,08 | 71,49 | 247K | 258 |
| 27/11/2019 | -0,03% | -0,02 | 71,47 | 71,19 | 70,51 | 71,50 | 304K | 317 |
| 26/11/2019 | 1,10% | 0,78 | 71,49 | 70,73 | 70,35 | 71,49 | 417K | 621 |
| 25/11/2019 | -0,41% | -0,29 | 70,71 | 71,18 | 69,96 | 71,49 | 555K | 492 |
| 22/11/2019 | 1,43% | 1,00 | 71,00 | 70,01 | 70,00 | 71,50 | 455K | 472 |
| 21/11/2019 | -1,51% | -1,07 | 70,00 | 70,70 | 69,89 | 73,00 | 1M | 1.128 |
| 19/11/2019 | -0,62% | -0,44 | 71,07 | 71,50 | 70,42 | 71,50 | 891K | 503 |
| 18/11/2019 | 1,50% | 1,06 | 71,51 | 70,45 | 70,45 | 72,00 | 992K | 954 |
| 14/11/2019 | 0,95% | 0,66 | 70,45 | 69,75 | 69,60 | 70,98 | 934K | 486 |
| 13/11/2019 | -0,30% | -0,21 | 69,79 | 70,00 | 69,61 | 70,00 | 282K | 270 |
| 12/11/2019 | -1,41% | -1,00 | 70,00 | 71,00 | 69,00 | 71,05 | 1M | 838 |
| 11/11/2019 | -1,11% | -0,80 | 71,00 | 71,73 | 70,81 | 71,75 | 601K | 408 |
| 08/11/2019 | 0,42% | 0,30 | 71,80 | 71,06 | 71,06 | 72,00 | 1M | 364 |
| 07/11/2019 | 1,56% | 1,10 | 71,50 | 70,30 | 69,54 | 71,50 | 570K | 353 |
| 06/11/2019 | 0,72% | 0,50 | 70,40 | 70,00 | 68,51 | 70,40 | 796K | 346 |
| 05/11/2019 | -0,14% | -0,10 | 69,90 | 70,00 | 68,26 | 70,35 | 709K | 422 |
| 04/11/2019 | 0,29% | 0,20 | 70,00 | 69,81 | 69,55 | 70,00 | 484K | 432 |
| 01/11/2019 | -0,50% | -0,35 | 69,80 | 70,15 | 69,39 | 70,15 | 845K | 446 |
| 31/10/2019 | 1,37% | 0,95 | 70,15 | 69,05 | 69,00 | 70,15 | 1M | 483 |
| 30/10/2019 | 0,83% | 0,57 | 69,20 | 68,64 | 68,10 | 69,20 | 1M | 433 |
| 29/10/2019 | 1,15% | 0,78 | 68,63 | 67,85 | 67,77 | 68,99 | 1M | 624 |
| 28/10/2019 | -0,22% | -0,15 | 67,85 | 68,01 | 67,80 | 68,30 | 660K | 252 |
| 25/10/2019 | 0,29% | 0,20 | 68,00 | 67,80 | 67,30 | 68,54 | 403K | 322 |
| 24/10/2019 | -0,46% | -0,31 | 67,80 | 67,64 | 67,50 | 68,10 | 613K | 266 |
| 23/10/2019 | 0,04% | 0,03 | 68,11 | 68,09 | 66,90 | 68,48 | 951K | 665 |
| 22/10/2019 | 0,12% | 0,08 | 68,08 | 68,00 | 67,38 | 68,12 | 494K | 385 |
| 21/10/2019 | 1,93% | 1,29 | 68,00 | 67,50 | 67,21 | 68,38 | 2M | 1.221 |
| 18/10/2019 | -0,33% | -0,22 | 66,71 | 66,93 | 66,11 | 67,12 | 696K | 356 |
| 17/10/2019 | 2,28% | 1,49 | 66,93 | 65,50 | 65,50 | 67,09 | 2M | 693 |
| 16/10/2019 | 1,93% | 1,24 | 65,44 | 65,82 | 64,80 | 65,82 | 1M | 702 |
| 15/10/2019 | -0,48% | -0,31 | 64,20 | 64,51 | 63,94 | 64,96 | 332K | 369 |
| 14/10/2019 | -0,17% | -0,11 | 64,51 | 64,62 | 64,51 | 65,20 | 703K | 364 |
| 11/10/2019 | -0,42% | -0,27 | 64,62 | 64,89 | 64,58 | 65,20 | 231K | 226 |
| 10/10/2019 | -0,25% | -0,16 | 64,89 | 65,06 | 64,89 | 65,35 | 260K | 241 |
| 09/10/2019 | -0,54% | -0,35 | 65,05 | 65,20 | 64,95 | 65,49 | 214K | 224 |
| 08/10/2019 | -0,15% | -0,10 | 65,40 | 65,50 | 65,00 | 65,50 | 286K | 307 |
| 07/10/2019 | 0,00% | 0,00 | 65,50 | 65,51 | 65,40 | 65,92 | 444K | 474 |
| 04/10/2019 | 0,00% | 0,00 | 65,50 | 65,51 | 65,50 | 65,80 | 475K | 277 |
| 03/10/2019 | 0,00% | 0,00 | 65,50 | 65,60 | 65,50 | 65,72 | 546K | 442 |
| 02/10/2019 | 0,31% | 0,20 | 65,50 | 65,30 | 65,14 | 66,02 | 518K | 419 |
| 01/10/2019 | -1,05% | -0,69 | 65,30 | 65,50 | 64,51 | 66,10 | 1M | 810 |
| 30/09/2019 | 0,59% | 0,39 | 65,99 | 65,60 | 65,51 | 66,33 | 683K | 412 |
| 27/09/2019 | 0,14% | 0,09 | 65,60 | 65,53 | 65,53 | 66,00 | 360K | 320 |
| 26/09/2019 | -0,03% | -0,02 | 65,51 | 65,54 | 65,51 | 66,50 | 1M | 759 |
| 25/09/2019 | -0,77% | -0,51 | 65,53 | 66,11 | 65,51 | 66,88 | 727K | 470 |
| 24/09/2019 | -1,29% | -0,86 | 66,04 | 66,90 | 66,03 | 66,92 | 1M | 621 |
| 23/09/2019 | -0,15% | -0,10 | 66,90 | 66,99 | 66,90 | 67,00 | 341K | 197 |
| 20/09/2019 | 0,00% | 0,00 | 67,00 | 66,90 | 66,90 | 67,09 | 357K | 239 |
| 19/09/2019 | -0,16% | -0,11 | 67,00 | 67,11 | 66,90 | 67,15 | 278K | 189 |
| 18/09/2019 | -0,43% | -0,29 | 67,11 | 67,00 | 66,97 | 67,40 | 265K | 214 |
| 17/09/2019 | 1,20% | 0,80 | 67,40 | 66,64 | 66,58 | 67,40 | 2M | 451 |
| 16/09/2019 | 0,15% | 0,10 | 66,60 | 66,51 | 66,51 | 67,01 | 787K | 419 |
| 13/09/2019 | -0,52% | -0,35 | 66,50 | 66,85 | 66,50 | 66,85 | 733K | 485 |
| 12/09/2019 | 0,42% | 0,28 | 66,85 | 66,62 | 66,61 | 67,44 | 367K | 227 |
| 11/09/2019 | 0,11% | 0,07 | 66,57 | 66,55 | 66,53 | 67,30 | 1M | 485 |
| 10/09/2019 | -0,30% | -0,20 | 66,50 | 66,65 | 66,50 | 67,00 | 362K | 265 |
| 09/09/2019 | -0,40% | -0,27 | 66,70 | 66,52 | 66,52 | 66,90 | 1M | 481 |
| 06/09/2019 | 0,71% | 0,47 | 66,97 | 66,50 | 66,50 | 67,00 | 3M | 745 |
| 05/09/2019 | 0,00% | 0,00 | 66,50 | 66,50 | 66,50 | 67,00 | 661K | 400 |
| 04/09/2019 | -0,02% | -0,01 | 66,50 | 66,85 | 66,50 | 67,20 | 581K | 353 |
| 03/09/2019 | -0,45% | -0,30 | 66,51 | 66,21 | 66,21 | 67,02 | 766K | 511 |
| 02/09/2019 | -1,02% | -0,69 | 66,81 | 65,18 | 65,02 | 66,81 | 889K | 674 |
| 30/08/2019 | 0,45% | 0,30 | 67,50 | 67,25 | 67,23 | 68,54 | 759K | 389 |
| 29/08/2019 | -0,07% | -0,05 | 67,20 | 67,24 | 66,51 | 67,25 | 180K | 242 |
| 28/08/2019 | 0,43% | 0,29 | 67,25 | 66,21 | 66,21 | 67,25 | 445K | 261 |
| 27/08/2019 | 0,83% | 0,55 | 66,96 | 66,42 | 65,20 | 67,03 | 502K | 316 |
| 26/08/2019 | 0,21% | 0,14 | 66,41 | 66,79 | 66,37 | 67,40 | 890K | 346 |
| 23/08/2019 | 0,17% | 0,11 | 66,27 | 66,16 | 66,10 | 67,00 | 244K | 293 |
| 22/08/2019 | 0,11% | 0,07 | 66,16 | 66,09 | 66,00 | 67,00 | 2M | 218 |
| 21/08/2019 | 0,29% | 0,19 | 66,09 | 65,89 | 65,70 | 67,49 | 793K | 395 |
| 20/08/2019 | -0,17% | -0,11 | 65,90 | 66,01 | 65,38 | 66,19 | 287K | 283 |
| 19/08/2019 | 0,02% | 0,01 | 66,01 | 65,51 | 65,23 | 66,02 | 361K | 375 |
| 16/08/2019 | 1,23% | 0,80 | 66,00 | 65,22 | 65,21 | 66,15 | 378K | 341 |
| 15/08/2019 | -0,47% | -0,31 | 65,20 | 65,41 | 65,20 | 66,13 | 299K | 309 |
| 14/08/2019 | 0,23% | 0,15 | 65,51 | 65,36 | 65,20 | 66,21 | 871K | 494 |
| 13/08/2019 | -0,21% | -0,14 | 65,36 | 65,70 | 65,02 | 65,70 | 333K | 278 |
| 12/08/2019 | 0,05% | 0,03 | 65,50 | 65,70 | 65,00 | 66,65 | 952K | 504 |
| 09/08/2019 | 1,82% | 1,17 | 65,47 | 64,31 | 64,03 | 65,50 | 725K | 444 |
| 08/08/2019 | 0,47% | 0,30 | 64,30 | 64,25 | 64,10 | 64,84 | 451K | 374 |
| 07/08/2019 | 0,00% | 0,00 | 64,00 | 64,40 | 63,98 | 64,50 | 340K | 331 |
| 06/08/2019 | 0,00% | 0,00 | 64,00 | 64,28 | 63,71 | 64,69 | 763K | 520 |
| 05/08/2019 | -0,45% | -0,29 | 64,00 | 64,37 | 64,00 | 64,94 | 434K | 422 |
| 02/08/2019 | 0,70% | 0,45 | 64,29 | 64,00 | 64,00 | 64,88 | 380K | 325 |
| 01/08/2019 | -0,56% | -0,36 | 63,84 | 64,00 | 63,00 | 64,80 | 466K | 563 |
| 31/07/2019 | -0,47% | -0,30 | 64,20 | 64,50 | 64,18 | 65,03 | 491K | 366 |
| 30/07/2019 | -0,92% | -0,60 | 64,50 | 65,06 | 64,10 | 65,06 | 504K | 427 |
| 29/07/2019 | -0,34% | -0,22 | 65,10 | 65,15 | 64,75 | 65,48 | 436K | 371 |
| 26/07/2019 | 0,18% | 0,12 | 65,32 | 65,50 | 65,20 | 66,27 | 303K | 303 |
| 25/07/2019 | 0,02% | 0,01 | 65,20 | 65,19 | 64,86 | 66,00 | 350K | 391 |
| 24/07/2019 | 0,91% | 0,59 | 65,19 | 64,60 | 64,04 | 65,65 | 660K | 401 |
| 23/07/2019 | 1,70% | 1,08 | 64,60 | 63,67 | 63,67 | 65,20 | 793K | 392 |
Date,Open,High,Low,Close,Volume
12-Dec-19,76.46,76.95,76.00,76.50,1761881
11-Dec-19,74.24,76.50,74.24,76.46,668370
10-Dec-19,73.00,75.99,73.00,75.25,1164912
09-Dec-19,74.70,75.00,73.00,73.00,1164596
06-Dec-19,72.99,74.80,72.99,74.80,748733
05-Dec-19,72.78,73.00,72.66,73.00,358063
04-Dec-19,72.40,72.80,72.01,72.78,418088
03-Dec-19,71.56,72.38,71.00,71.90,642277
02-Dec-19,71.80,71.81,71.00,71.56,412988
29-Nov-19,71.30,71.98,71.05,71.97,513099
28-Nov-19,71.44,71.49,71.08,71.33,247141
27-Nov-19,71.19,71.50,70.51,71.47,304026
26-Nov-19,70.73,71.49,70.35,71.49,416685
25-Nov-19,71.18,71.49,69.96,70.71,555192
22-Nov-19,70.01,71.50,70.00,71.00,454830
21-Nov-19,70.70,73.00,69.89,70.00,1014439
19-Nov-19,71.50,71.50,70.42,71.07,891490
18-Nov-19,70.45,72.00,70.45,71.51,991524
14-Nov-19,69.75,70.98,69.60,70.45,933612
13-Nov-19,70.00,70.00,69.61,69.79,281719
12-Nov-19,71.00,71.05,69.00,70.00,1013377
11-Nov-19,71.73,71.75,70.81,71.00,601055
08-Nov-19,71.06,72.00,71.06,71.80,1103648
07-Nov-19,70.30,71.50,69.54,71.50,569630
06-Nov-19,70.00,70.40,68.51,70.40,796022
05-Nov-19,70.00,70.35,68.26,69.90,709118
04-Nov-19,69.81,70.00,69.55,70.00,483936
01-Nov-19,70.15,70.15,69.39,69.80,844542
31-Oct-19,69.05,70.15,69.00,70.15,1170410
30-Oct-19,68.64,69.20,68.10,69.20,1057627
29-Oct-19,67.85,68.99,67.77,68.63,1284032
28-Oct-19,68.01,68.30,67.80,67.85,659823
25-Oct-19,67.80,68.54,67.30,68.00,402895
24-Oct-19,67.64,68.10,67.50,67.80,612502
23-Oct-19,68.09,68.48,66.90,68.11,950584
22-Oct-19,68.00,68.12,67.38,68.08,494058
21-Oct-19,67.50,68.38,67.21,68.00,1840487
18-Oct-19,66.93,67.12,66.11,66.71,696019
17-Oct-19,65.50,67.09,65.50,66.93,1639112
16-Oct-19,65.82,65.82,64.80,65.44,1048466
15-Oct-19,64.51,64.96,63.94,64.20,332225
14-Oct-19,64.62,65.20,64.51,64.51,702715
11-Oct-19,64.89,65.20,64.58,64.62,230688
10-Oct-19,65.06,65.35,64.89,64.89,260317
09-Oct-19,65.20,65.49,64.95,65.05,214034
08-Oct-19,65.50,65.50,65.00,65.40,285560
07-Oct-19,65.51,65.92,65.40,65.50,444063
04-Oct-19,65.51,65.80,65.50,65.50,475476
03-Oct-19,65.60,65.72,65.50,65.50,545617
02-Oct-19,65.30,66.02,65.14,65.50,517826
01-Oct-19,65.50,66.10,64.51,65.30,1006789
30-Sep-19,65.60,66.33,65.51,65.99,682817
27-Sep-19,65.53,66.00,65.53,65.60,359549
26-Sep-19,65.54,66.50,65.51,65.51,1187284
25-Sep-19,66.11,66.88,65.51,65.53,726503
24-Sep-19,66.90,66.92,66.03,66.04,1257896
23-Sep-19,66.99,67.00,66.90,66.90,340976
20-Sep-19,66.90,67.09,66.90,67.00,357447
19-Sep-19,67.11,67.15,66.90,67.00,277515
18-Sep-19,67.00,67.40,66.97,67.11,265124
17-Sep-19,66.64,67.40,66.58,67.40,1625977
16-Sep-19,66.51,67.01,66.51,66.60,786959
13-Sep-19,66.85,66.85,66.50,66.50,732667
12-Sep-19,66.62,67.44,66.61,66.85,367175
11-Sep-19,66.55,67.30,66.53,66.57,1130084
10-Sep-19,66.65,67.00,66.50,66.50,361637
09-Sep-19,66.52,66.90,66.52,66.70,1374440
06-Sep-19,66.50,67.00,66.50,66.97,2748297
05-Sep-19,66.50,67.00,66.50,66.50,660572
04-Sep-19,66.85,67.20,66.50,66.50,581493
03-Sep-19,66.21,67.02,66.21,66.51,766450
02-Sep-19,65.18,66.81,65.02,66.81,889191
30-Aug-19,67.25,68.54,67.23,67.50,758674
29-Aug-19,67.24,67.25,66.51,67.20,179759
28-Aug-19,66.21,67.25,66.21,67.25,445326
27-Aug-19,66.42,67.03,65.20,66.96,501516
26-Aug-19,66.79,67.40,66.37,66.41,890482
23-Aug-19,66.16,67.00,66.10,66.27,244305
22-Aug-19,66.09,67.00,66.00,66.16,2194703
21-Aug-19,65.89,67.49,65.70,66.09,793328
20-Aug-19,66.01,66.19,65.38,65.90,287262
19-Aug-19,65.51,66.02,65.23,66.01,360914
16-Aug-19,65.22,66.15,65.21,66.00,377918
15-Aug-19,65.41,66.13,65.20,65.20,299101
14-Aug-19,65.36,66.21,65.20,65.51,870520
13-Aug-19,65.70,65.70,65.02,65.36,332854
12-Aug-19,65.70,66.65,65.00,65.50,951649
09-Aug-19,64.31,65.50,64.03,65.47,725421
08-Aug-19,64.25,64.84,64.10,64.30,450795
07-Aug-19,64.40,64.50,63.98,64.00,339612
06-Aug-19,64.28,64.69,63.71,64.00,763095
05-Aug-19,64.37,64.94,64.00,64.00,434256
02-Aug-19,64.00,64.88,64.00,64.29,380433
01-Aug-19,64.00,64.80,63.00,63.84,465693
31-Jul-19,64.50,65.03,64.18,64.20,490624
30-Jul-19,65.06,65.06,64.10,64.50,503518
29-Jul-19,65.15,65.48,64.75,65.10,436358
26-Jul-19,65.50,66.27,65.20,65.32,303049
25-Jul-19,65.19,66.00,64.86,65.20,350386
24-Jul-19,64.60,65.65,64.04,65.19,659561
23-Jul-19,63.67,65.20,63.67,64.60,793306
22-Jul-19,63.10,63.90,62.50,63.52,793306
19-Jul-19,62.99,63.10,62.50,62.98,793306
18-Jul-19,63.29,63.35,63.00,63.00,793306
17-Jul-19,63.33,63.40,63.02,63.30,793306
16-Jul-19,63.79,63.82,63.11,63.35,793306
15-Jul-19,64.00,64.38,63.63,63.89,793306
12-Jul-19,65.00,65.00,64.00,64.51,793306
11-Jul-19,64.11,64.99,64.00,64.53,793306
10-Jul-19,64.00,64.68,63.09,64.00,793306
08-Jul-19,65.25,65.70,63.85,64.10,793306
05-Jul-19,63.00,65.69,62.94,65.25,793306
04-Jul-19,64.15,64.20,62.56,63.12,793306
03-Jul-19,64.93,64.98,64.12,64.20,793306
02-Jul-19,65.17,65.36,64.49,64.90,793306
01-Jul-19,63.00,65.75,62.05,65.19,793306
28-Jun-19,69.33,69.91,69.25,69.76,793306
27-Jun-19,69.03,69.38,69.03,69.33,793306
26-Jun-19,68.80,69.19,68.75,69.03,793306
25-Jun-19,68.97,68.97,68.40,68.75,793306
24-Jun-19,68.90,68.98,68.62,68.97,793306
21-Jun-19,68.42,68.99,68.40,68.90,793306
19-Jun-19,68.04,68.82,68.00,68.40,793306
18-Jun-19,67.00,68.00,67.00,68.00,793306
17-Jun-19,66.70,67.00,66.50,67.00,793306
14-Jun-19,66.70,66.70,66.11,66.60,793306
13-Jun-19,66.48,66.70,66.25,66.70,793306
12-Jun-19,66.30,66.77,66.26,66.50,793306
11-Jun-19,66.69,66.99,66.27,66.78,793306
10-Jun-19,66.42,67.00,66.00,66.69,793306
07-Jun-19,65.50,67.00,65.50,66.41,793306
06-Jun-19,66.10,66.68,65.52,65.68,793306
05-Jun-19,66.79,66.99,66.03,66.10,793306
04-Jun-19,67.50,67.54,65.06,66.70,793306
*exoneração de responsabilidade