Cotação atual, histórico e gráfico do papel: FIGS11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
21/02/2019 | 0,36% | 0,22 | 62,12 | 61,99 | 61,52 | 62,18 | 394K | 399 |
20/02/2019 | 0,00% | 0,00 | 61,90 | 62,00 | 61,70 | 62,16 | 491K | 526 |
19/02/2019 | 0,41% | 0,25 | 61,90 | 61,99 | 61,01 | 62,25 | 579K | 485 |
18/02/2019 | 1,57% | 0,95 | 61,65 | 61,01 | 60,85 | 62,40 | 781K | 697 |
15/02/2019 | 0,25% | 0,15 | 60,70 | 60,57 | 60,57 | 61,40 | 558K | 572 |
14/02/2019 | 1,42% | 0,85 | 60,55 | 59,95 | 59,74 | 60,79 | 667K | 483 |
13/02/2019 | 1,70% | 1,00 | 59,70 | 58,89 | 58,89 | 59,89 | 561K | 405 |
12/02/2019 | 0,88% | 0,51 | 58,70 | 58,30 | 58,30 | 58,87 | 538K | 293 |
11/02/2019 | 1,46% | 0,84 | 58,19 | 57,27 | 56,20 | 58,70 | 604K | 395 |
08/02/2019 | 1,50% | 0,85 | 57,35 | 56,49 | 56,11 | 57,65 | 545K | 478 |
07/02/2019 | -1,64% | -0,94 | 56,50 | 57,44 | 56,06 | 57,90 | 1M | 10.446 |
06/02/2019 | -0,19% | -0,11 | 57,44 | 57,80 | 57,37 | 58,05 | 592K | 356 |
05/02/2019 | -1,32% | -0,77 | 57,55 | 58,32 | 56,11 | 58,50 | 1M | 877 |
04/02/2019 | -1,54% | -0,91 | 58,32 | 59,23 | 58,20 | 59,40 | 1M | 668 |
01/02/2019 | -1,28% | -0,77 | 59,23 | 59,33 | 58,75 | 59,40 | 514K | 398 |
31/01/2019 | 1,18% | 0,70 | 60,00 | 59,29 | 59,14 | 60,00 | 593K | 427 |
30/01/2019 | -0,50% | -0,30 | 59,30 | 59,30 | 59,11 | 59,95 | 903K | 572 |
29/01/2019 | -1,89% | -1,15 | 59,60 | 60,05 | 59,03 | 60,75 | 1M | 768 |
28/01/2019 | -0,16% | -0,10 | 60,75 | 60,95 | 60,72 | 61,30 | 428K | 421 |
24/01/2019 | -1,04% | -0,64 | 60,85 | 61,70 | 60,06 | 61,70 | 2M | 1.136 |
23/01/2019 | -0,03% | -0,02 | 61,49 | 61,55 | 61,05 | 61,69 | 543K | 571 |
22/01/2019 | -0,79% | -0,49 | 61,51 | 61,99 | 61,40 | 62,00 | 827K | 565 |
21/01/2019 | -2,07% | -1,31 | 62,00 | 63,10 | 61,99 | 63,10 | 827K | 598 |
18/01/2019 | 0,24% | 0,15 | 63,31 | 64,00 | 63,02 | 64,48 | 431K | 506 |
17/01/2019 | -1,31% | -0,84 | 63,16 | 64,20 | 63,00 | 64,89 | 604K | 581 |
16/01/2019 | 4,92% | 3,00 | 64,00 | 61,26 | 60,22 | 64,50 | 1M | 833 |
15/01/2019 | -4,54% | -2,90 | 61,00 | 63,85 | 58,90 | 63,89 | 3M | 1.890 |
14/01/2019 | -5,12% | -3,45 | 63,90 | 67,25 | 63,25 | 67,25 | 2M | 1.376 |
11/01/2019 | -1,06% | -0,72 | 67,35 | 68,07 | 65,05 | 68,07 | 964K | 631 |
10/01/2019 | -0,44% | -0,30 | 68,07 | 68,48 | 68,05 | 68,48 | 420K | 318 |
09/01/2019 | -0,38% | -0,26 | 68,37 | 68,66 | 68,10 | 68,99 | 801K | 406 |
08/01/2019 | -0,54% | -0,37 | 68,63 | 68,96 | 68,50 | 69,12 | 609K | 403 |
07/01/2019 | 0,01% | 0,01 | 69,00 | 69,13 | 68,52 | 69,13 | 559K | 315 |
04/01/2019 | 0,00% | 0,00 | 68,99 | 68,98 | 68,73 | 69,34 | 572K | 389 |
03/01/2019 | 0,23% | 0,16 | 68,99 | 68,83 | 68,66 | 69,00 | 625K | 324 |
02/01/2019 | -2,23% | -1,57 | 68,83 | 69,40 | 68,10 | 69,40 | 759K | 495 |
28/12/2018 | 0,54% | 0,38 | 70,40 | 70,20 | 70,02 | 70,50 | 561K | 312 |
27/12/2018 | 0,19% | 0,13 | 70,02 | 69,93 | 69,89 | 70,10 | 463K | 323 |
26/12/2018 | 0,27% | 0,19 | 69,89 | 69,71 | 69,38 | 69,99 | 821K | 686 |
21/12/2018 | -0,14% | -0,10 | 69,70 | 69,79 | 69,50 | 69,85 | 748K | 398 |
20/12/2018 | 0,45% | 0,31 | 69,80 | 69,69 | 69,50 | 69,82 | 516K | 402 |
19/12/2018 | -0,22% | -0,15 | 69,49 | 69,62 | 69,30 | 69,90 | 454K | 399 |
18/12/2018 | 0,56% | 0,39 | 69,64 | 69,10 | 69,06 | 69,70 | 526K | 474 |
17/12/2018 | -0,22% | -0,15 | 69,25 | 69,37 | 69,00 | 69,37 | 603K | 537 |
14/12/2018 | 1,03% | 0,71 | 69,40 | 68,67 | 68,30 | 69,40 | 820K | 527 |
13/12/2018 | 0,70% | 0,48 | 68,69 | 68,20 | 67,81 | 68,73 | 433K | 285 |
12/12/2018 | 0,22% | 0,15 | 68,21 | 68,07 | 67,60 | 68,27 | 537K | 374 |
11/12/2018 | 0,24% | 0,16 | 68,06 | 67,89 | 67,70 | 68,30 | 625K | 432 |
10/12/2018 | 0,59% | 0,40 | 67,90 | 67,54 | 67,54 | 68,00 | 310K | 269 |
07/12/2018 | -0,88% | -0,60 | 67,50 | 68,02 | 67,50 | 68,21 | 638K | 616 |
06/12/2018 | -0,93% | -0,64 | 68,10 | 68,72 | 68,00 | 68,91 | 673K | 454 |
05/12/2018 | 0,06% | 0,04 | 68,74 | 68,60 | 68,15 | 68,79 | 365K | 425 |
04/12/2018 | -0,45% | -0,31 | 68,70 | 69,00 | 68,70 | 69,40 | 852K | 398 |
03/12/2018 | -1,82% | -1,28 | 69,01 | 69,39 | 68,01 | 69,39 | 1M | 730 |
30/11/2018 | 0,41% | 0,29 | 70,29 | 69,99 | 69,90 | 70,96 | 2M | 565 |
29/11/2018 | 1,16% | 0,80 | 70,00 | 69,27 | 69,09 | 70,00 | 1M | 594 |
28/11/2018 | -0,07% | -0,05 | 69,20 | 69,24 | 69,08 | 69,50 | 416K | 286 |
27/11/2018 | -0,22% | -0,15 | 69,25 | 69,41 | 69,00 | 69,67 | 733K | 424 |
26/11/2018 | 0,16% | 0,11 | 69,40 | 69,48 | 69,33 | 69,64 | 608K | 452 |
23/11/2018 | 0,42% | 0,29 | 69,29 | 69,00 | 68,89 | 69,63 | 565K | 386 |
22/11/2018 | 0,01% | 0,01 | 69,00 | 68,91 | 68,70 | 69,00 | 785K | 567 |
21/11/2018 | 0,32% | 0,22 | 68,99 | 68,74 | 68,66 | 68,99 | 567K | 334 |
19/11/2018 | -0,01% | -0,01 | 68,77 | 68,75 | 68,58 | 68,89 | 602K | 378 |
16/11/2018 | 0,63% | 0,43 | 68,78 | 68,50 | 68,40 | 68,78 | 555K | 422 |
14/11/2018 | 0,00% | 0,00 | 68,35 | 68,60 | 68,30 | 68,88 | 470K | 313 |
13/11/2018 | -0,04% | -0,03 | 68,35 | 68,25 | 68,25 | 68,85 | 340K | 186 |
12/11/2018 | -0,29% | -0,20 | 68,38 | 68,58 | 68,30 | 68,80 | 551K | 240 |
09/11/2018 | -0,17% | -0,12 | 68,58 | 68,84 | 68,35 | 68,84 | 460K | 220 |
08/11/2018 | 0,39% | 0,27 | 68,70 | 68,60 | 68,51 | 68,85 | 568K | 253 |
07/11/2018 | 0,04% | 0,03 | 68,43 | 68,50 | 68,06 | 68,68 | 473K | 353 |
06/11/2018 | 0,16% | 0,11 | 68,40 | 68,28 | 68,08 | 68,45 | 514K | 434 |
05/11/2018 | 0,15% | 0,10 | 68,29 | 68,22 | 68,12 | 68,50 | 658K | 291 |
01/11/2018 | -1,39% | -0,96 | 68,19 | 68,78 | 68,00 | 68,78 | 707K | 388 |
31/10/2018 | 0,68% | 0,47 | 69,15 | 68,67 | 68,55 | 69,25 | 1M | 374 |
30/10/2018 | 0,48% | 0,33 | 68,68 | 68,43 | 68,42 | 68,70 | 614K | 243 |
29/10/2018 | -0,20% | -0,14 | 68,35 | 68,55 | 68,21 | 68,70 | 658K | 434 |
26/10/2018 | 0,45% | 0,31 | 68,49 | 68,18 | 67,90 | 68,50 | 758K | 276 |
25/10/2018 | 0,99% | 0,67 | 68,18 | 67,88 | 67,40 | 68,19 | 836K | 456 |
24/10/2018 | 0,16% | 0,11 | 67,51 | 67,45 | 67,21 | 67,80 | 523K | 293 |
23/10/2018 | 0,19% | 0,13 | 67,40 | 67,27 | 67,11 | 67,45 | 224K | 221 |
22/10/2018 | 0,06% | 0,04 | 67,27 | 67,21 | 67,00 | 67,30 | 456K | 313 |
19/10/2018 | 0,27% | 0,18 | 67,23 | 67,19 | 66,95 | 67,23 | 276K | 271 |
18/10/2018 | -0,15% | -0,10 | 67,05 | 67,28 | 66,50 | 67,30 | 330K | 422 |
17/10/2018 | 0,07% | 0,05 | 67,15 | 67,24 | 67,02 | 67,28 | 378K | 286 |
16/10/2018 | -0,15% | -0,10 | 67,10 | 67,27 | 67,00 | 67,27 | 554K | 319 |
15/10/2018 | 0,30% | 0,20 | 67,20 | 67,27 | 67,00 | 67,35 | 377K | 319 |
11/10/2018 | 0,48% | 0,32 | 67,00 | 66,69 | 66,50 | 67,50 | 929K | 529 |
10/10/2018 | 0,27% | 0,18 | 66,68 | 66,50 | 66,49 | 66,82 | 416K | 407 |
09/10/2018 | 0,00% | 0,00 | 66,50 | 66,48 | 66,20 | 66,50 | 330K | 255 |
08/10/2018 | 0,32% | 0,21 | 66,50 | 66,45 | 66,13 | 66,70 | 499K | 184 |
05/10/2018 | 0,44% | 0,29 | 66,29 | 65,80 | 65,80 | 66,30 | 200K | 139 |
04/10/2018 | -0,29% | -0,19 | 66,00 | 66,45 | 65,75 | 66,50 | 197K | 147 |
03/10/2018 | -0,48% | -0,32 | 66,19 | 66,53 | 65,50 | 66,58 | 372K | 220 |
02/10/2018 | -0,23% | -0,15 | 66,51 | 66,67 | 66,07 | 66,79 | 174K | 128 |
01/10/2018 | -1,24% | -0,84 | 66,66 | 67,50 | 66,50 | 67,50 | 439K | 190 |
28/09/2018 | -0,47% | -0,32 | 67,50 | 67,63 | 67,19 | 68,17 | 353K | 309 |
27/09/2018 | 0,33% | 0,22 | 67,82 | 67,58 | 67,14 | 67,83 | 394K | 229 |
26/09/2018 | 0,15% | 0,10 | 67,60 | 67,84 | 67,40 | 67,84 | 395K | 252 |
25/09/2018 | 0,15% | 0,10 | 67,50 | 67,51 | 67,45 | 68,00 | 440K | 279 |
24/09/2018 | 0,60% | 0,40 | 67,40 | 67,80 | 67,40 | 67,80 | 146K | 121 |
21/09/2018 | -0,59% | -0,40 | 67,00 | 67,39 | 67,00 | 67,80 | 570K | 209 |
Date,Open,High,Low,Close,Volume
21-Feb-19,61.99,62.18,61.52,62.12,393987
20-Feb-19,62.00,62.16,61.70,61.90,490563
19-Feb-19,61.99,62.25,61.01,61.90,579304
18-Feb-19,61.01,62.40,60.85,61.65,780575
15-Feb-19,60.57,61.40,60.57,60.70,557585
14-Feb-19,59.95,60.79,59.74,60.55,666905
13-Feb-19,58.89,59.89,58.89,59.70,560770
12-Feb-19,58.30,58.87,58.30,58.70,537782
11-Feb-19,57.27,58.70,56.20,58.19,604426
08-Feb-19,56.49,57.65,56.11,57.35,544573
07-Feb-19,57.44,57.90,56.06,56.50,1318900
06-Feb-19,57.80,58.05,57.37,57.44,592395
05-Feb-19,58.32,58.50,56.11,57.55,1176665
04-Feb-19,59.23,59.40,58.20,58.32,1071423
01-Feb-19,59.33,59.40,58.75,59.23,513984
31-Jan-19,59.29,60.00,59.14,60.00,592738
30-Jan-19,59.30,59.95,59.11,59.30,903034
29-Jan-19,60.05,60.75,59.03,59.60,1082924
28-Jan-19,60.95,61.30,60.72,60.75,427536
24-Jan-19,61.70,61.70,60.06,60.85,1831165
23-Jan-19,61.55,61.69,61.05,61.49,542710
22-Jan-19,61.99,62.00,61.40,61.51,826801
21-Jan-19,63.10,63.10,61.99,62.00,826845
18-Jan-19,64.00,64.48,63.02,63.31,431456
17-Jan-19,64.20,64.89,63.00,63.16,604446
16-Jan-19,61.26,64.50,60.22,64.00,1274029
15-Jan-19,63.85,63.89,58.90,61.00,2978684
14-Jan-19,67.25,67.25,63.25,63.90,1951575
11-Jan-19,68.07,68.07,65.05,67.35,964110
10-Jan-19,68.48,68.48,68.05,68.07,420106
09-Jan-19,68.66,68.99,68.10,68.37,800672
08-Jan-19,68.96,69.12,68.50,68.63,608825
07-Jan-19,69.13,69.13,68.52,69.00,559212
04-Jan-19,68.98,69.34,68.73,68.99,572224
03-Jan-19,68.83,69.00,68.66,68.99,625394
02-Jan-19,69.40,69.40,68.10,68.83,759286
28-Dec-18,70.20,70.50,70.02,70.40,560909
27-Dec-18,69.93,70.10,69.89,70.02,463131
26-Dec-18,69.71,69.99,69.38,69.89,821478
21-Dec-18,69.79,69.85,69.50,69.70,748447
20-Dec-18,69.69,69.82,69.50,69.80,516277
19-Dec-18,69.62,69.90,69.30,69.49,454156
18-Dec-18,69.10,69.70,69.06,69.64,525511
17-Dec-18,69.37,69.37,69.00,69.25,603163
14-Dec-18,68.67,69.40,68.30,69.40,819611
13-Dec-18,68.20,68.73,67.81,68.69,432723
12-Dec-18,68.07,68.27,67.60,68.21,536785
11-Dec-18,67.89,68.30,67.70,68.06,625446
10-Dec-18,67.54,68.00,67.54,67.90,309915
07-Dec-18,68.02,68.21,67.50,67.50,637788
06-Dec-18,68.72,68.91,68.00,68.10,672877
05-Dec-18,68.60,68.79,68.15,68.74,364532
04-Dec-18,69.00,69.40,68.70,68.70,851657
03-Dec-18,69.39,69.39,68.01,69.01,1201024
30-Nov-18,69.99,70.96,69.90,70.29,1545673
29-Nov-18,69.27,70.00,69.09,70.00,1237770
28-Nov-18,69.24,69.50,69.08,69.20,416107
27-Nov-18,69.41,69.67,69.00,69.25,733420
26-Nov-18,69.48,69.64,69.33,69.40,607957
23-Nov-18,69.00,69.63,68.89,69.29,565463
22-Nov-18,68.91,69.00,68.70,69.00,785115
21-Nov-18,68.74,68.99,68.66,68.99,567022
19-Nov-18,68.75,68.89,68.58,68.77,602177
16-Nov-18,68.50,68.78,68.40,68.78,555150
14-Nov-18,68.60,68.88,68.30,68.35,470372
13-Nov-18,68.25,68.85,68.25,68.35,340204
12-Nov-18,68.58,68.80,68.30,68.38,550510
09-Nov-18,68.84,68.84,68.35,68.58,460331
08-Nov-18,68.60,68.85,68.51,68.70,568162
07-Nov-18,68.50,68.68,68.06,68.43,473103
06-Nov-18,68.28,68.45,68.08,68.40,513851
05-Nov-18,68.22,68.50,68.12,68.29,657599
01-Nov-18,68.78,68.78,68.00,68.19,706689
31-Oct-18,68.67,69.25,68.55,69.15,1012161
30-Oct-18,68.43,68.70,68.42,68.68,613949
29-Oct-18,68.55,68.70,68.21,68.35,657694
26-Oct-18,68.18,68.50,67.90,68.49,758374
25-Oct-18,67.88,68.19,67.40,68.18,836477
24-Oct-18,67.45,67.80,67.21,67.51,522516
23-Oct-18,67.27,67.45,67.11,67.40,224310
22-Oct-18,67.21,67.30,67.00,67.27,456324
19-Oct-18,67.19,67.23,66.95,67.23,276386
18-Oct-18,67.28,67.30,66.50,67.05,330380
17-Oct-18,67.24,67.28,67.02,67.15,378265
16-Oct-18,67.27,67.27,67.00,67.10,553619
15-Oct-18,67.27,67.35,67.00,67.20,377397
11-Oct-18,66.69,67.50,66.50,67.00,929081
10-Oct-18,66.50,66.82,66.49,66.68,416441
09-Oct-18,66.48,66.50,66.20,66.50,330441
08-Oct-18,66.45,66.70,66.13,66.50,498585
05-Oct-18,65.80,66.30,65.80,66.29,200394
04-Oct-18,66.45,66.50,65.75,66.00,196833
03-Oct-18,66.53,66.58,65.50,66.19,372378
02-Oct-18,66.67,66.79,66.07,66.51,173783
01-Oct-18,67.50,67.50,66.50,66.66,439381
28-Sep-18,67.63,68.17,67.19,67.50,353101
27-Sep-18,67.58,67.83,67.14,67.82,393804
26-Sep-18,67.84,67.84,67.40,67.60,394621
25-Sep-18,67.51,68.00,67.45,67.50,439688
24-Sep-18,67.80,67.80,67.40,67.40,145818
21-Sep-18,67.39,67.80,67.00,67.00,569796
20-Sep-18,67.35,67.80,66.91,67.40,569796
19-Sep-18,67.01,67.80,67.01,67.35,569796
18-Sep-18,67.09,67.16,66.86,67.00,569796
17-Sep-18,66.62,67.10,66.62,67.00,569796
14-Sep-18,66.99,66.99,66.46,66.69,569796
13-Sep-18,66.99,67.10,66.56,66.98,569796
12-Sep-18,66.69,67.17,66.50,66.99,569796
11-Sep-18,66.72,66.72,66.02,66.53,569796
10-Sep-18,66.87,66.89,66.50,66.73,569796
06-Sep-18,67.11,67.20,66.81,66.90,569796
05-Sep-18,67.09,67.19,66.51,67.12,569796
04-Sep-18,67.00,67.39,66.90,67.00,569796
03-Sep-18,67.42,67.42,66.95,67.00,569796
31-Aug-18,68.35,68.47,68.12,68.25,569796
30-Aug-18,68.14,68.49,67.99,68.36,569796
29-Aug-18,68.13,68.13,67.59,68.11,569796
28-Aug-18,68.06,68.15,67.50,68.13,569796
27-Aug-18,67.52,68.12,67.20,68.10,569796
24-Aug-18,67.12,68.00,67.09,67.53,569796
23-Aug-18,67.81,68.20,65.88,67.01,569796
22-Aug-18,68.18,68.18,67.25,67.81,569796
21-Aug-18,67.89,68.20,67.85,68.20,569796
20-Aug-18,67.94,68.19,67.00,67.33,569796
17-Aug-18,67.90,68.00,67.41,67.94,569796
16-Aug-18,67.84,67.99,67.10,67.86,569796
15-Aug-18,67.09,67.35,66.98,67.00,569796
14-Aug-18,67.03,67.49,66.81,66.95,569796
13-Aug-18,66.91,67.19,66.00,66.95,569796
10-Aug-18,66.06,66.97,66.03,66.90,569796
09-Aug-18,65.81,65.94,65.52,65.90,569796
08-Aug-18,65.86,66.70,65.04,65.52,569796
07-Aug-18,66.10,66.82,65.13,65.73,569796
06-Aug-18,68.00,68.00,65.03,65.94,569796
*exoneração de responsabilidade