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
23/04/2024	-0,09%	-0,05	57,45	57,47	57,21	57,55	161K	94
22/04/2024	-0,67%	-0,39	57,50	57,89	57,00	57,98	271K	139
19/04/2024	1,22%	0,70	57,89	57,31	57,31	57,90	133K	88
18/04/2024	-0,97%	-0,56	57,19	57,40	56,00	57,92	197K	317
17/04/2024	-0,98%	-0,57	57,75	58,01	57,60	58,33	122K	170
16/04/2024	-0,27%	-0,16	58,32	58,69	57,20	58,96	219K	1.180
15/04/2024	-0,58%	-0,34	58,48	58,51	58,13	58,70	153K	184
12/04/2024	0,00%	0,00	58,82	58,82	58,55	59,17	68K	154
11/04/2024	-0,51%	-0,30	58,82	58,61	58,51	59,05	200K	221
10/04/2024	-0,29%	-0,17	59,12	59,29	58,80	59,39	174K	180
09/04/2024	-0,34%	-0,20	59,29	59,07	59,07	59,44	156K	259

08/04/2024	0,00%	0,00	59,49	59,51	59,20	59,85	100K	172
05/04/2024	-0,35%	-0,21	59,49	59,70	59,21	59,71	109K	353
04/04/2024	-0,03%	-0,02	59,70	59,55	59,52	59,94	87K	126
03/04/2024	-0,28%	-0,17	59,72	59,87	59,72	59,98	165K	122
02/04/2024	0,39%	0,23	59,89	59,67	59,20	59,97	180K	171
01/04/2024	-0,57%	-0,34	59,66	59,57	59,36	60,13	137K	123
28/03/2024	0,74%	0,44	60,00	59,55	59,55	60,00	96K	179
27/03/2024	0,56%	0,33	59,56	59,25	59,25	59,64	73K	123
26/03/2024	-0,70%	-0,42	59,23	59,73	59,22	59,73	184K	155
25/03/2024	0,10%	0,06	59,65	59,59	59,27	59,73	143K	157
22/03/2024	-0,17%	-0,10	59,59	59,69	59,40	59,75	78K	115
21/03/2024	0,37%	0,22	59,69	59,46	59,21	59,73	88K	102
20/03/2024	-0,52%	-0,31	59,47	59,78	59,21	59,78	219K	212
19/03/2024	0,64%	0,38	59,78	59,89	59,51	59,90	127K	509
18/03/2024	0,54%	0,32	59,40	59,20	59,20	59,89	182K	590
15/03/2024	0,00%	0,00	59,08	59,08	59,00	59,41	216K	1.964
14/03/2024	-0,17%	-0,10	59,08	59,10	59,00	59,17	486K	496
13/03/2024	-0,24%	-0,14	59,18	59,32	59,00	59,32	215K	312
12/03/2024	-0,10%	-0,06	59,32	59,38	59,03	59,38	218K	369
11/03/2024	-0,07%	-0,04	59,38	59,43	59,28	59,43	66K	109
08/03/2024	0,20%	0,12	59,42	59,29	59,15	59,43	46K	117
07/03/2024	0,10%	0,06	59,30	59,23	59,00	59,50	261K	272
06/03/2024	-0,15%	-0,09	59,24	59,46	59,02	59,48	127K	371
05/03/2024	-1,00%	-0,60	59,33	59,92	59,00	59,92	300K	465
04/03/2024	-0,12%	-0,07	59,93	60,00	59,27	60,17	174K	157
01/03/2024	-0,79%	-0,48	60,00	60,00	59,14	60,43	94K	134
29/02/2024	0,97%	0,58	60,48	59,90	59,11	60,57	129K	159
28/02/2024	0,93%	0,55	59,90	59,37	59,01	59,90	259K	1.052
27/02/2024	-0,80%	-0,48	59,35	59,60	59,06	59,77	320K	477
26/02/2024	-1,21%	-0,73	59,83	60,59	59,00	60,66	617K	716
23/02/2024	-0,64%	-0,39	60,56	61,02	59,80	61,02	316K	1.744
22/02/2024	-0,25%	-0,15	60,95	61,10	60,89	61,10	65K	67
21/02/2024	-0,65%	-0,40	61,10	61,50	60,68	61,89	115K	117
20/02/2024	1,52%	0,92	61,50	60,50	60,50	61,98	188K	110
19/02/2024	0,35%	0,21	60,58	60,37	60,28	60,68	89K	118
16/02/2024	0,53%	0,32	60,37	60,03	59,60	60,47	117K	169
15/02/2024	0,91%	0,54	60,05	59,54	59,50	60,50	154K	162
14/02/2024	-0,32%	-0,19	59,51	59,89	59,12	59,89	128K	124
09/02/2024	0,10%	0,06	59,70	59,64	59,26	59,88	186K	161
08/02/2024	0,54%	0,32	59,64	59,32	58,93	59,64	238K	144
07/02/2024	0,00%	0,00	59,32	59,32	59,00	59,63	432K	193
06/02/2024	-1,23%	-0,74	59,32	60,05	59,00	60,05	345K	467
05/02/2024	-0,40%	-0,24	60,06	60,30	59,43	61,49	303K	398
02/02/2024	0,43%	0,26	60,30	60,04	60,04	60,39	99K	80
01/02/2024	-1,72%	-1,05	60,04	60,77	59,43	60,77	177K	612
31/01/2024	-0,02%	-0,01	61,09	60,93	60,93	61,24	226K	110
30/01/2024	0,16%	0,10	61,10	61,12	60,93	61,54	120K	165
29/01/2024	-0,97%	-0,60	61,00	61,61	61,00	61,64	166K	223
26/01/2024	0,93%	0,57	61,60	60,57	60,57	61,69	192K	157
25/01/2024	-0,29%	-0,18	61,03	61,14	61,00	61,50	96K	128
24/01/2024	0,18%	0,11	61,21	61,10	60,83	61,27	177K	192
23/01/2024	-0,11%	-0,07	61,10	61,10	61,00	61,42	212K	189
22/01/2024	0,20%	0,12	61,17	61,05	61,04	61,50	298K	214
19/01/2024	-0,11%	-0,07	61,05	61,13	60,98	61,20	44K	72
18/01/2024	0,25%	0,15	61,12	61,00	60,96	61,23	129K	90
17/01/2024	-0,33%	-0,20	60,97	61,15	60,82	61,17	65K	85
16/01/2024	-0,49%	-0,30	61,17	61,47	60,60	61,60	58K	258
15/01/2024	2,62%	1,57	61,47	59,53	59,53	61,59	202K	203
12/01/2024	-0,35%	-0,21	59,90	59,45	59,45	60,51	110K	135
11/01/2024	-1,46%	-0,89	60,11	60,72	59,43	60,97	246K	202
10/01/2024	-0,57%	-0,35	61,00	61,00	60,05	61,13	190K	491
09/01/2024	-1,05%	-0,65	61,35	62,00	60,79	62,00	170K	141
08/01/2024	1,47%	0,90	62,00	60,95	60,39	62,45	2M	364
05/01/2024	0,66%	0,40	61,10	60,70	60,70	61,10	83K	103
04/01/2024	0,17%	0,10	60,70	60,58	60,04	60,98	147K	114
03/01/2024	0,35%	0,21	60,60	61,47	60,03	61,47	105K	130
02/01/2024	-1,34%	-0,82	60,39	61,22	60,00	61,51	84K	245
28/12/2023	-0,26%	-0,16	61,21	61,38	60,75	61,61	141K	161
27/12/2023	0,47%	0,29	61,37	61,23	61,12	63,57	416K	602
26/12/2023	0,86%	0,52	61,08	60,56	60,37	61,23	160K	154
22/12/2023	1,20%	0,72	60,56	59,79	59,78	60,56	174K	174
21/12/2023	0,13%	0,08	59,84	59,79	59,51	59,85	96K	163
20/12/2023	0,40%	0,24	59,76	59,63	59,39	59,85	196K	340
19/12/2023	-0,48%	-0,29	59,52	59,82	59,09	59,82	194K	181
18/12/2023	-0,93%	-0,56	59,81	60,34	59,03	60,35	377K	340
15/12/2023	0,65%	0,39	60,37	59,96	59,73	60,50	88K	257
14/12/2023	1,40%	0,83	59,98	59,12	58,76	59,99	98K	148
13/12/2023	0,60%	0,35	59,15	58,79	58,79	59,49	43K	117
12/12/2023	0,17%	0,10	58,80	58,70	58,58	58,99	57K	96
11/12/2023	1,08%	0,63	58,70	58,00	58,00	58,89	131K	236
08/12/2023	-0,22%	-0,13	58,07	58,20	57,84	58,45	106K	328
07/12/2023	-0,17%	-0,10	58,20	58,97	58,05	58,97	87K	133
06/12/2023	-1,02%	-0,60	58,30	58,90	58,03	58,97	280K	290
05/12/2023	0,77%	0,45	58,90	58,45	58,30	58,90	87K	115
04/12/2023	-0,36%	-0,21	58,45	58,66	58,45	58,95	70K	286
01/12/2023	-0,39%	-0,23	58,66	58,45	58,45	58,99	43K	134
30/11/2023	0,46%	0,27	58,89	59,01	58,70	59,01	100K	149
29/11/2023	-0,58%	-0,34	58,62	59,45	58,50	59,45	112K	144
28/11/2023	0,65%	0,38	58,96	58,97	58,58	59,34	82K	138
27/11/2023	-1,50%	-0,89	58,58	59,59	58,03	59,59	226K	404
24/11/2023	-0,10%	-0,06	59,47	59,58	59,02	59,76	138K	161
23/11/2023	0,13%	0,08	59,53	59,72	59,40	59,92	57K	95
22/11/2023	-0,25%	-0,15	59,45	59,60	59,36	59,71	132K	202
21/11/2023	-0,70%	-0,42	59,60	60,02	58,50	60,40	422K	526
20/11/2023	-0,45%	-0,27	60,02	60,28	59,50	60,28	180K	682
17/11/2023	-0,10%	-0,06	60,29	60,29	59,90	60,42	201K	254
16/11/2023	0,08%	0,05	60,35	60,51	59,81	60,80	478K	514
14/11/2023	-0,50%	-0,30	60,30	60,97	59,99	60,97	221K	222
13/11/2023	0,50%	0,30	60,60	60,30	60,05	61,15	282K	232
10/11/2023	0,23%	0,14	60,30	60,16	60,01	60,69	86K	114
09/11/2023	0,30%	0,18	60,16	60,10	59,81	60,73	100K	193
08/11/2023	-0,05%	-0,03	59,98	59,95	59,58	60,10	63K	122
07/11/2023	0,02%	0,01	60,01	60,00	59,82	60,74	125K	206
06/11/2023	1,01%	0,60	60,00	59,40	59,39	60,00	106K	125
03/11/2023	-0,25%	-0,15	59,40	59,60	59,17	60,01	173K	231
01/11/2023	-1,86%	-1,13	59,55	60,23	59,51	60,75	164K	154
31/10/2023	-0,23%	-0,14	60,68	60,82	60,11	61,45	158K	202
30/10/2023	0,98%	0,59	60,82	60,23	60,12	61,00	90K	158
27/10/2023	0,62%	0,37	60,23	59,96	59,52	61,06	55K	116
26/10/2023	0,35%	0,21	59,86	60,14	59,00	60,52	254K	475
25/10/2023	-0,68%	-0,41	59,65	60,15	59,65	60,32	192K	230
24/10/2023	-1,22%	-0,74	60,06	60,96	60,00	60,98	222K	292
23/10/2023	-0,33%	-0,20	60,80	61,00	60,49	61,07	151K	651
20/10/2023	-0,25%	-0,15	61,00	61,15	60,81	61,51	173K	209
19/10/2023	0,25%	0,15	61,15	61,00	60,72	61,59	112K	158
18/10/2023	-0,08%	-0,05	61,00	61,60	60,80	61,68	121K	224
17/10/2023	0,03%	0,02	61,05	61,05	61,05	62,05	219K	362
16/10/2023	-1,94%	-1,21	61,03	62,25	61,03	62,48	279K	264
13/10/2023	-0,42%	-0,26	62,24	62,38	61,85	62,49	89K	137
11/10/2023	0,81%	0,50	62,50	61,92	61,85	62,88	88K	106
10/10/2023	-0,14%	-0,09	62,00	62,09	61,90	62,87	221K	1.082
09/10/2023	-1,35%	-0,85	62,09	63,00	62,09	63,00	159K	741
06/10/2023	-	-	62,94	63,00	62,70	63,37	102K	108

Date,Open,High,Low,Close,Volume
23-Apr-24,57.47,57.55,57.21,57.45,161466
22-Apr-24,57.89,57.98,57.00,57.50,271367
19-Apr-24,57.31,57.90,57.31,57.89,133384
18-Apr-24,57.40,57.92,56.00,57.19,197139
17-Apr-24,58.01,58.33,57.60,57.75,122152
16-Apr-24,58.69,58.96,57.20,58.32,219298
15-Apr-24,58.51,58.70,58.13,58.48,153316
12-Apr-24,58.82,59.17,58.55,58.82,67786
11-Apr-24,58.61,59.05,58.51,58.82,200324
10-Apr-24,59.29,59.39,58.80,59.12,173836
09-Apr-24,59.07,59.44,59.07,59.29,156199
08-Apr-24,59.51,59.85,59.20,59.49,99904
05-Apr-24,59.70,59.71,59.21,59.49,109497
04-Apr-24,59.55,59.94,59.52,59.70,87255
03-Apr-24,59.87,59.98,59.72,59.72,164753
02-Apr-24,59.67,59.97,59.20,59.89,179833
01-Apr-24,59.57,60.13,59.36,59.66,137041
28-Mar-24,59.55,60.00,59.55,60.00,96045
27-Mar-24,59.25,59.64,59.25,59.56,72861
26-Mar-24,59.73,59.73,59.22,59.23,184483
25-Mar-24,59.59,59.73,59.27,59.65,143315
22-Mar-24,59.69,59.75,59.40,59.59,77573
21-Mar-24,59.46,59.73,59.21,59.69,88201
20-Mar-24,59.78,59.78,59.21,59.47,218682
19-Mar-24,59.89,59.90,59.51,59.78,126513
18-Mar-24,59.20,59.89,59.20,59.40,181566
15-Mar-24,59.08,59.41,59.00,59.08,216221
14-Mar-24,59.10,59.17,59.00,59.08,486336
13-Mar-24,59.32,59.32,59.00,59.18,215095
12-Mar-24,59.38,59.38,59.03,59.32,218441
11-Mar-24,59.43,59.43,59.28,59.38,66247
08-Mar-24,59.29,59.43,59.15,59.42,46292
07-Mar-24,59.23,59.50,59.00,59.30,261375
06-Mar-24,59.46,59.48,59.02,59.24,126532
05-Mar-24,59.92,59.92,59.00,59.33,299829
04-Mar-24,60.00,60.17,59.27,59.93,174055
01-Mar-24,60.00,60.43,59.14,60.00,93794
29-Feb-24,59.90,60.57,59.11,60.48,129160
28-Feb-24,59.37,59.90,59.01,59.90,258706
27-Feb-24,59.60,59.77,59.06,59.35,320169
26-Feb-24,60.59,60.66,59.00,59.83,617467
23-Feb-24,61.02,61.02,59.80,60.56,316475
22-Feb-24,61.10,61.10,60.89,60.95,65088
21-Feb-24,61.50,61.89,60.68,61.10,115473
20-Feb-24,60.50,61.98,60.50,61.50,188447
19-Feb-24,60.37,60.68,60.28,60.58,89077
16-Feb-24,60.03,60.47,59.60,60.37,116912
15-Feb-24,59.54,60.50,59.50,60.05,154302
14-Feb-24,59.89,59.89,59.12,59.51,127532
09-Feb-24,59.64,59.88,59.26,59.70,186085
08-Feb-24,59.32,59.64,58.93,59.64,238260
07-Feb-24,59.32,59.63,59.00,59.32,431762
06-Feb-24,60.05,60.05,59.00,59.32,344923
05-Feb-24,60.30,61.49,59.43,60.06,302998
02-Feb-24,60.04,60.39,60.04,60.30,99117
01-Feb-24,60.77,60.77,59.43,60.04,177424
31-Jan-24,60.93,61.24,60.93,61.09,226181
30-Jan-24,61.12,61.54,60.93,61.10,120089
29-Jan-24,61.61,61.64,61.00,61.00,166273
26-Jan-24,60.57,61.69,60.57,61.60,191583
25-Jan-24,61.14,61.50,61.00,61.03,95531
24-Jan-24,61.10,61.27,60.83,61.21,176633
23-Jan-24,61.10,61.42,61.00,61.10,212239
22-Jan-24,61.05,61.50,61.04,61.17,297991
19-Jan-24,61.13,61.20,60.98,61.05,43822
18-Jan-24,61.00,61.23,60.96,61.12,129382
17-Jan-24,61.15,61.17,60.82,60.97,64968
16-Jan-24,61.47,61.60,60.60,61.17,58427
15-Jan-24,59.53,61.59,59.53,61.47,202490
12-Jan-24,59.45,60.51,59.45,59.90,109962
11-Jan-24,60.72,60.97,59.43,60.11,246432
10-Jan-24,61.00,61.13,60.05,61.00,190203
09-Jan-24,62.00,62.00,60.79,61.35,169688
08-Jan-24,60.95,62.45,60.39,62.00,2438829
05-Jan-24,60.70,61.10,60.70,61.10,82890
04-Jan-24,60.58,60.98,60.04,60.70,146908
03-Jan-24,61.47,61.47,60.03,60.60,105283
02-Jan-24,61.22,61.51,60.00,60.39,84004
28-Dec-23,61.38,61.61,60.75,61.21,140888
27-Dec-23,61.23,63.57,61.12,61.37,415939
26-Dec-23,60.56,61.23,60.37,61.08,159727
22-Dec-23,59.79,60.56,59.78,60.56,174461
21-Dec-23,59.79,59.85,59.51,59.84,95842
20-Dec-23,59.63,59.85,59.39,59.76,195745
19-Dec-23,59.82,59.82,59.09,59.52,193560
18-Dec-23,60.34,60.35,59.03,59.81,377433
15-Dec-23,59.96,60.50,59.73,60.37,87750
14-Dec-23,59.12,59.99,58.76,59.98,97606
13-Dec-23,58.79,59.49,58.79,59.15,43173
12-Dec-23,58.70,58.99,58.58,58.80,56674
11-Dec-23,58.00,58.89,58.00,58.70,130607
08-Dec-23,58.20,58.45,57.84,58.07,106331
07-Dec-23,58.97,58.97,58.05,58.20,87391
06-Dec-23,58.90,58.97,58.03,58.30,280168
05-Dec-23,58.45,58.90,58.30,58.90,86780
04-Dec-23,58.66,58.95,58.45,58.45,69639
01-Dec-23,58.45,58.99,58.45,58.66,43054
30-Nov-23,59.01,59.01,58.70,58.89,99847
29-Nov-23,59.45,59.45,58.50,58.62,112398
28-Nov-23,58.97,59.34,58.58,58.96,81813
27-Nov-23,59.59,59.59,58.03,58.58,225674
24-Nov-23,59.58,59.76,59.02,59.47,137921
23-Nov-23,59.72,59.92,59.40,59.53,57197
22-Nov-23,59.60,59.71,59.36,59.45,131800
21-Nov-23,60.02,60.40,58.50,59.60,421583
20-Nov-23,60.28,60.28,59.50,60.02,180204
17-Nov-23,60.29,60.42,59.90,60.29,200881
16-Nov-23,60.51,60.80,59.81,60.35,478236
14-Nov-23,60.97,60.97,59.99,60.30,220755
13-Nov-23,60.30,61.15,60.05,60.60,281863
10-Nov-23,60.16,60.69,60.01,60.30,86477
09-Nov-23,60.10,60.73,59.81,60.16,99915
08-Nov-23,59.95,60.10,59.58,59.98,63299
07-Nov-23,60.00,60.74,59.82,60.01,125154
06-Nov-23,59.40,60.00,59.39,60.00,106417
03-Nov-23,59.60,60.01,59.17,59.40,172819
01-Nov-23,60.23,60.75,59.51,59.55,164419
31-Oct-23,60.82,61.45,60.11,60.68,158248
30-Oct-23,60.23,61.00,60.12,60.82,90107
27-Oct-23,59.96,61.06,59.52,60.23,55000
26-Oct-23,60.14,60.52,59.00,59.86,253600
25-Oct-23,60.15,60.32,59.65,59.65,191507
24-Oct-23,60.96,60.98,60.00,60.06,221794
23-Oct-23,61.00,61.07,60.49,60.80,150624
20-Oct-23,61.15,61.51,60.81,61.00,173187
19-Oct-23,61.00,61.59,60.72,61.15,111842
18-Oct-23,61.60,61.68,60.80,61.00,121367
17-Oct-23,61.05,62.05,61.05,61.05,218634
16-Oct-23,62.25,62.48,61.03,61.03,278648
13-Oct-23,62.38,62.49,61.85,62.24,88528
11-Oct-23,61.92,62.88,61.85,62.50,88402
10-Oct-23,62.09,62.87,61.90,62.00,220562
09-Oct-23,63.00,63.00,62.09,62.09,158702
06-Oct-23,63.00,63.37,62.70,62.94,102025

*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