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
25/09/2020	-0,70%	-0,43	61,06	61,97	61,06	61,98	213K	176
24/09/2020	-0,02%	-0,01	61,49	61,50	61,37	61,93	227K	193
23/09/2020	-0,05%	-0,03	61,50	61,96	61,50	62,50	113K	179
22/09/2020	-0,18%	-0,11	61,53	61,64	61,00	62,00	287K	275
21/09/2020	-2,41%	-1,52	61,64	63,16	61,51	63,16	291K	265
18/09/2020	0,41%	0,26	63,16	63,25	63,08	63,50	157K	125
17/09/2020	-0,47%	-0,30	62,90	63,20	62,50	63,20	132K	207
16/09/2020	0,35%	0,22	63,20	63,00	62,78	63,26	155K	220
15/09/2020	0,13%	0,08	62,98	62,90	62,38	63,00	186K	298
14/09/2020	-0,74%	-0,47	62,90	63,00	62,60	63,98	278K	303
11/09/2020	0,43%	0,27	63,37	63,10	62,22	63,99	455K	445

10/09/2020	-0,03%	-0,02	63,10	63,13	63,10	63,60	308K	244
09/09/2020	-0,44%	-0,28	63,12	63,44	62,51	63,55	289K	435
08/09/2020	0,62%	0,39	63,40	63,01	63,00	63,50	279K	395
04/09/2020	0,33%	0,21	63,01	63,48	62,95	63,48	186K	122
03/09/2020	-0,08%	-0,05	62,80	62,90	62,60	63,20	91K	119
02/09/2020	-0,19%	-0,12	62,85	63,00	62,32	63,34	206K	190
01/09/2020	0,35%	0,22	62,97	62,75	62,01	63,50	203K	225
31/08/2020	-1,65%	-1,05	62,75	63,80	62,25	63,80	365K	405
28/08/2020	-0,55%	-0,35	63,80	63,65	63,00	64,21	3M	293
27/08/2020	1,66%	1,05	64,15	63,10	63,10	64,76	934K	298
26/08/2020	0,96%	0,60	63,10	62,23	62,23	63,79	289K	263
25/08/2020	0,81%	0,50	62,50	62,13	62,13	63,00	423K	245
24/08/2020	1,87%	1,14	62,00	60,96	60,96	62,57	399K	333
21/08/2020	0,18%	0,11	60,86	60,06	60,06	60,90	112K	200
20/08/2020	-0,25%	-0,15	60,75	60,70	60,28	61,19	109K	158
19/08/2020	0,43%	0,26	60,90	60,70	60,16	61,22	258K	295
18/08/2020	0,56%	0,34	60,64	60,75	60,49	61,30	158K	180
17/08/2020	-1,31%	-0,80	60,30	61,12	60,14	61,92	265K	478
14/08/2020	0,10%	0,06	61,10	62,50	61,05	62,50	173K	241
13/08/2020	-0,18%	-0,11	61,04	61,41	60,91	62,73	127K	219
12/08/2020	-2,94%	-1,85	61,15	63,00	61,00	63,05	317K	524
11/08/2020	1,20%	0,75	63,00	62,25	62,25	64,89	448K	2.383
10/08/2020	1,07%	0,66	62,25	61,01	61,01	62,60	237K	294
07/08/2020	0,59%	0,36	61,59	61,28	60,14	61,88	346K	1.859
06/08/2020	0,54%	0,33	61,23	60,89	59,66	63,97	331K	578
05/08/2020	3,20%	1,89	60,90	59,01	59,01	60,94	489K	513
04/08/2020	-0,92%	-0,55	59,01	59,65	58,80	59,86	352K	314
03/08/2020	-0,90%	-0,54	59,56	60,10	59,54	60,13	223K	274
31/07/2020	-1,05%	-0,64	60,10	61,13	59,51	61,13	352K	311
30/07/2020	-1,40%	-0,86	60,74	61,59	60,12	61,59	180K	257
29/07/2020	2,48%	1,49	61,60	60,11	60,11	62,98	705K	1.453
28/07/2020	0,20%	0,12	60,11	60,00	59,17	60,14	514K	1.477
27/07/2020	-0,35%	-0,21	59,99	60,28	59,72	60,38	269K	267
24/07/2020	0,33%	0,20	60,20	60,19	59,45	60,20	363K	370
23/07/2020	-0,07%	-0,04	60,00	60,05	60,00	60,20	190K	209
22/07/2020	-0,79%	-0,48	60,04	60,50	60,00	60,50	371K	208
21/07/2020	0,62%	0,37	60,52	60,15	59,88	60,60	470K	243
20/07/2020	0,08%	0,05	60,15	60,10	59,60	60,48	425K	715
17/07/2020	-0,17%	-0,10	60,10	60,00	59,66	60,10	273K	944
16/07/2020	0,00%	0,00	60,20	60,20	59,50	60,60	353K	1.137
15/07/2020	0,17%	0,10	60,20	60,70	59,80	60,70	290K	313
14/07/2020	-1,48%	-0,90	60,10	61,00	60,00	61,48	392K	410
13/07/2020	0,73%	0,44	61,00	61,10	60,50	62,92	544K	2.020
10/07/2020	-2,32%	-1,44	60,56	62,00	60,50	62,00	315K	279
09/07/2020	-1,54%	-0,97	62,00	62,80	61,16	62,98	193K	256
08/07/2020	3,03%	1,85	62,97	61,75	61,38	62,99	231K	298
07/07/2020	0,91%	0,55	61,12	60,61	60,57	62,65	448K	369
06/07/2020	-0,44%	-0,27	60,57	60,57	60,22	61,68	668K	497
03/07/2020	-1,39%	-0,86	60,84	61,98	60,22	62,32	571K	768
02/07/2020	-2,06%	-1,30	61,70	62,53	61,55	62,97	358K	368
01/07/2020	-0,32%	-0,20	63,00	63,85	61,98	63,85	242K	370
30/06/2020	0,77%	0,48	63,20	62,76	62,20	63,43	160K	304
29/06/2020	-0,60%	-0,38	62,72	63,20	62,70	63,82	373K	312
26/06/2020	-1,54%	-0,99	63,10	64,09	63,00	64,94	315K	317
25/06/2020	-0,26%	-0,17	64,09	64,89	64,00	65,00	270K	343
24/06/2020	-1,14%	-0,74	64,26	65,00	64,00	65,00	304K	238
23/06/2020	0,92%	0,59	65,00	64,41	64,00	65,26	341K	343
22/06/2020	-0,88%	-0,57	64,41	64,99	64,28	65,00	279K	275
19/06/2020	1,53%	0,98	64,98	64,35	64,00	65,30	331K	363
18/06/2020	-1,73%	-1,13	64,00	65,13	64,00	65,97	345K	381
17/06/2020	-0,53%	-0,35	65,13	65,55	65,02	66,95	282K	341
16/06/2020	-0,53%	-0,35	65,48	66,00	65,10	68,00	356K	363
15/06/2020	-0,26%	-0,17	65,83	66,00	64,05	66,00	332K	330
12/06/2020	-3,64%	-2,49	66,00	67,00	65,02	67,00	407K	420
10/06/2020	-0,01%	-0,01	68,49	68,47	65,99	68,50	337K	505
09/06/2020	1,03%	0,70	68,50	68,00	68,00	69,15	261K	588
08/06/2020	3,24%	2,13	67,80	66,17	66,17	67,94	426K	542
05/06/2020	5,92%	3,67	65,67	61,70	61,70	66,40	521K	455
04/06/2020	3,16%	1,90	62,00	60,10	60,02	63,00	192K	225
03/06/2020	0,38%	0,23	60,10	60,00	59,52	62,00	501K	1.336
02/06/2020	1,75%	1,03	59,87	59,00	58,84	60,00	390K	314
01/06/2020	0,19%	0,11	58,84	59,45	58,50	59,95	270K	651
29/05/2020	-0,03%	-0,02	58,73	58,75	56,50	59,78	541K	386
28/05/2020	0,53%	0,31	58,75	58,25	58,25	59,10	277K	191
27/05/2020	-0,27%	-0,16	58,44	57,52	57,50	58,60	469K	238
26/05/2020	-0,07%	-0,04	58,60	58,63	57,50	58,80	141K	291
25/05/2020	2,90%	1,65	58,64	57,01	57,01	58,85	289K	605
22/05/2020	-0,38%	-0,22	56,99	57,51	56,52	57,78	323K	154
21/05/2020	-0,50%	-0,29	57,21	56,77	56,53	58,94	146K	480
20/05/2020	-0,84%	-0,49	57,50	58,00	56,55	58,89	90K	138
19/05/2020	-1,78%	-1,05	57,99	59,00	57,46	59,00	73K	151
18/05/2020	5,05%	2,84	59,04	54,00	54,00	59,15	989K	1.296
15/05/2020	3,59%	1,95	56,20	54,30	53,89	56,45	89K	196
14/05/2020	-3,12%	-1,75	54,25	56,00	54,00	56,00	260K	608
13/05/2020	-2,64%	-1,52	56,00	57,55	56,00	58,40	318K	237
12/05/2020	-0,84%	-0,49	57,52	59,00	57,52	59,79	127K	202
11/05/2020	-1,11%	-0,65	58,01	58,60	58,01	59,00	224K	201
08/05/2020	-0,51%	-0,30	58,66	59,10	58,00	59,38	331K	147
07/05/2020	-0,07%	-0,04	58,96	59,00	58,00	59,97	1M	375
06/05/2020	0,02%	0,01	59,00	58,52	58,52	59,89	186K	204
05/05/2020	-0,35%	-0,21	58,99	59,00	58,50	59,98	158K	154
04/05/2020	-0,50%	-0,30	59,20	58,01	56,00	59,20	332K	219
30/04/2020	0,00%	0,00	59,50	59,99	58,00	59,99	576K	204
29/04/2020	0,51%	0,30	59,50	59,20	59,00	60,00	208K	169
28/04/2020	0,36%	0,21	59,20	59,00	58,00	60,00	443K	274
27/04/2020	1,44%	0,84	58,99	57,50	57,50	59,97	204K	144
24/04/2020	-2,27%	-1,35	58,15	60,98	57,30	60,98	247K	256
23/04/2020	0,00%	0,00	59,50	60,00	59,10	60,99	994K	274
22/04/2020	2,41%	1,40	59,50	58,40	58,10	59,99	450K	251
20/04/2020	-1,86%	-1,10	58,10	59,20	58,00	59,20	305K	345
17/04/2020	0,34%	0,20	59,20	60,00	58,61	60,00	184K	162
16/04/2020	-0,03%	-0,02	59,00	59,01	58,50	59,50	502K	232
15/04/2020	-0,94%	-0,56	59,02	59,44	58,50	59,50	334K	406
14/04/2020	2,09%	1,22	59,58	59,93	58,00	61,00	535K	485
13/04/2020	2,12%	1,21	58,36	57,00	57,00	59,86	2M	497
09/04/2020	0,19%	0,11	57,15	57,04	56,10	58,00	275K	230
08/04/2020	1,68%	0,94	57,04	55,50	55,50	57,04	458K	1.097
07/04/2020	5,85%	3,10	56,10	53,02	53,02	56,96	448K	297
06/04/2020	0,13%	0,07	53,00	52,55	52,55	54,39	694K	212
03/04/2020	-4,20%	-2,32	52,93	56,12	51,00	56,99	437K	342
02/04/2020	-1,73%	-0,97	55,25	58,21	53,99	58,21	522K	263
01/04/2020	-6,14%	-3,68	56,22	59,79	54,99	59,79	216K	304
31/03/2020	2,83%	1,65	59,90	58,27	58,26	59,99	907K	155
30/03/2020	0,43%	0,25	58,25	58,02	57,50	59,99	195K	212
27/03/2020	3,57%	2,00	58,00	57,98	54,54	59,00	164K	223
26/03/2020	2,70%	1,47	56,00	53,05	53,05	61,99	357K	329
25/03/2020	5,33%	2,76	54,53	52,08	52,08	55,00	225K	221
24/03/2020	4,56%	2,26	51,77	51,00	50,01	55,45	250K	400
23/03/2020	-3,02%	-1,54	49,51	51,04	48,00	51,05	432K	457
20/03/2020	-3,70%	-1,96	51,05	53,00	51,00	57,55	2M	597
19/03/2020	0,02%	0,01	53,01	50,00	41,00	53,02	865K	662
18/03/2020	-14,93%	-9,30	53,00	60,16	52,00	61,80	694K	602
17/03/2020	-	-	62,30	63,02	61,00	64,49	460K	387

Date,Open,High,Low,Close,Volume
25-Sep-20,61.97,61.98,61.06,61.06,212949
24-Sep-20,61.50,61.93,61.37,61.49,227002
23-Sep-20,61.96,62.50,61.50,61.50,112517
22-Sep-20,61.64,62.00,61.00,61.53,287400
21-Sep-20,63.16,63.16,61.51,61.64,290597
18-Sep-20,63.25,63.50,63.08,63.16,157095
17-Sep-20,63.20,63.20,62.50,62.90,132398
16-Sep-20,63.00,63.26,62.78,63.20,154503
15-Sep-20,62.90,63.00,62.38,62.98,185891
14-Sep-20,63.00,63.98,62.60,62.90,277656
11-Sep-20,63.10,63.99,62.22,63.37,455072
10-Sep-20,63.13,63.60,63.10,63.10,308439
09-Sep-20,63.44,63.55,62.51,63.12,288913
08-Sep-20,63.01,63.50,63.00,63.40,278754
04-Sep-20,63.48,63.48,62.95,63.01,185529
03-Sep-20,62.90,63.20,62.60,62.80,91134
02-Sep-20,63.00,63.34,62.32,62.85,206453
01-Sep-20,62.75,63.50,62.01,62.97,202760
31-Aug-20,63.80,63.80,62.25,62.75,365257
28-Aug-20,63.65,64.21,63.00,63.80,3297851
27-Aug-20,63.10,64.76,63.10,64.15,934346
26-Aug-20,62.23,63.79,62.23,63.10,289116
25-Aug-20,62.13,63.00,62.13,62.50,423158
24-Aug-20,60.96,62.57,60.96,62.00,399170
21-Aug-20,60.06,60.90,60.06,60.86,112192
20-Aug-20,60.70,61.19,60.28,60.75,109250
19-Aug-20,60.70,61.22,60.16,60.90,258008
18-Aug-20,60.75,61.30,60.49,60.64,158476
17-Aug-20,61.12,61.92,60.14,60.30,264773
14-Aug-20,62.50,62.50,61.05,61.10,173133
13-Aug-20,61.41,62.73,60.91,61.04,127135
12-Aug-20,63.00,63.05,61.00,61.15,317168
11-Aug-20,62.25,64.89,62.25,63.00,448367
10-Aug-20,61.01,62.60,61.01,62.25,236941
07-Aug-20,61.28,61.88,60.14,61.59,346363
06-Aug-20,60.89,63.97,59.66,61.23,331066
05-Aug-20,59.01,60.94,59.01,60.90,488683
04-Aug-20,59.65,59.86,58.80,59.01,352460
03-Aug-20,60.10,60.13,59.54,59.56,222550
31-Jul-20,61.13,61.13,59.51,60.10,352305
30-Jul-20,61.59,61.59,60.12,60.74,179985
29-Jul-20,60.11,62.98,60.11,61.60,704553
28-Jul-20,60.00,60.14,59.17,60.11,514499
27-Jul-20,60.28,60.38,59.72,59.99,269251
24-Jul-20,60.19,60.20,59.45,60.20,363287
23-Jul-20,60.05,60.20,60.00,60.00,189988
22-Jul-20,60.50,60.50,60.00,60.04,371453
21-Jul-20,60.15,60.60,59.88,60.52,469708
20-Jul-20,60.10,60.48,59.60,60.15,425347
17-Jul-20,60.00,60.10,59.66,60.10,272880
16-Jul-20,60.20,60.60,59.50,60.20,353282
15-Jul-20,60.70,60.70,59.80,60.20,290121
14-Jul-20,61.00,61.48,60.00,60.10,391782
13-Jul-20,61.10,62.92,60.50,61.00,543789
10-Jul-20,62.00,62.00,60.50,60.56,314953
09-Jul-20,62.80,62.98,61.16,62.00,193206
08-Jul-20,61.75,62.99,61.38,62.97,231226
07-Jul-20,60.61,62.65,60.57,61.12,448426
06-Jul-20,60.57,61.68,60.22,60.57,668259
03-Jul-20,61.98,62.32,60.22,60.84,570829
02-Jul-20,62.53,62.97,61.55,61.70,357804
01-Jul-20,63.85,63.85,61.98,63.00,241737
30-Jun-20,62.76,63.43,62.20,63.20,160311
29-Jun-20,63.20,63.82,62.70,62.72,372752
26-Jun-20,64.09,64.94,63.00,63.10,314840
25-Jun-20,64.89,65.00,64.00,64.09,270488
24-Jun-20,65.00,65.00,64.00,64.26,303908
23-Jun-20,64.41,65.26,64.00,65.00,341467
22-Jun-20,64.99,65.00,64.28,64.41,278582
19-Jun-20,64.35,65.30,64.00,64.98,330784
18-Jun-20,65.13,65.97,64.00,64.00,345451
17-Jun-20,65.55,66.95,65.02,65.13,281617
16-Jun-20,66.00,68.00,65.10,65.48,355658
15-Jun-20,66.00,66.00,64.05,65.83,331686
12-Jun-20,67.00,67.00,65.02,66.00,407397
10-Jun-20,68.47,68.50,65.99,68.49,336923
09-Jun-20,68.00,69.15,68.00,68.50,261117
08-Jun-20,66.17,67.94,66.17,67.80,426169
05-Jun-20,61.70,66.40,61.70,65.67,520542
04-Jun-20,60.10,63.00,60.02,62.00,191787
03-Jun-20,60.00,62.00,59.52,60.10,500858
02-Jun-20,59.00,60.00,58.84,59.87,390277
01-Jun-20,59.45,59.95,58.50,58.84,269730
29-May-20,58.75,59.78,56.50,58.73,541162
28-May-20,58.25,59.10,58.25,58.75,276788
27-May-20,57.52,58.60,57.50,58.44,469459
26-May-20,58.63,58.80,57.50,58.60,141095
25-May-20,57.01,58.85,57.01,58.64,289372
22-May-20,57.51,57.78,56.52,56.99,322765
21-May-20,56.77,58.94,56.53,57.21,146083
20-May-20,58.00,58.89,56.55,57.50,90317
19-May-20,59.00,59.00,57.46,57.99,73088
18-May-20,54.00,59.15,54.00,59.04,989041
15-May-20,54.30,56.45,53.89,56.20,88947
14-May-20,56.00,56.00,54.00,54.25,260281
13-May-20,57.55,58.40,56.00,56.00,318025
12-May-20,59.00,59.79,57.52,57.52,126570
11-May-20,58.60,59.00,58.01,58.01,223818
08-May-20,59.10,59.38,58.00,58.66,330541
07-May-20,59.00,59.97,58.00,58.96,1093393
06-May-20,58.52,59.89,58.52,59.00,186183
05-May-20,59.00,59.98,58.50,58.99,157694
04-May-20,58.01,59.20,56.00,59.20,331908
30-Apr-20,59.99,59.99,58.00,59.50,576151
29-Apr-20,59.20,60.00,59.00,59.50,207685
28-Apr-20,59.00,60.00,58.00,59.20,443388
27-Apr-20,57.50,59.97,57.50,58.99,203634
24-Apr-20,60.98,60.98,57.30,58.15,246847
23-Apr-20,60.00,60.99,59.10,59.50,993607
22-Apr-20,58.40,59.99,58.10,59.50,450142
20-Apr-20,59.20,59.20,58.00,58.10,305089
17-Apr-20,60.00,60.00,58.61,59.20,183793
16-Apr-20,59.01,59.50,58.50,59.00,501536
15-Apr-20,59.44,59.50,58.50,59.02,334454
14-Apr-20,59.93,61.00,58.00,59.58,535074
13-Apr-20,57.00,59.86,57.00,58.36,1601883
09-Apr-20,57.04,58.00,56.10,57.15,274536
08-Apr-20,55.50,57.04,55.50,57.04,458329
07-Apr-20,53.02,56.96,53.02,56.10,448102
06-Apr-20,52.55,54.39,52.55,53.00,694098
03-Apr-20,56.12,56.99,51.00,52.93,436892
02-Apr-20,58.21,58.21,53.99,55.25,522291
01-Apr-20,59.79,59.79,54.99,56.22,216369
31-Mar-20,58.27,59.99,58.26,59.90,907056
30-Mar-20,58.02,59.99,57.50,58.25,194839
27-Mar-20,57.98,59.00,54.54,58.00,163600
26-Mar-20,53.05,61.99,53.05,56.00,357047
25-Mar-20,52.08,55.00,52.08,54.53,224813
24-Mar-20,51.00,55.45,50.01,51.77,250417
23-Mar-20,51.04,51.05,48.00,49.51,431710
20-Mar-20,53.00,57.55,51.00,51.05,1944344
19-Mar-20,50.00,53.02,41.00,53.01,864662
18-Mar-20,60.16,61.80,52.00,53.00,693958
17-Mar-20,63.02,64.49,61.00,62.30,460130

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FIGS11

cotações, gráficos e mais...