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
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	-0,10%	-0,06	62,94	63,00	62,70	63,37	102K	108
05/10/2023	-1,99%	-1,28	63,00	63,99	62,50	63,99	85K	112
04/10/2023	3,01%	1,88	64,28	63,27	62,16	64,28	226K	433
03/10/2023	-0,91%	-0,57	62,40	62,52	62,20	63,50	159K	157
02/10/2023	-2,67%	-1,73	62,97	64,24	62,00	64,25	164K	219
29/09/2023	0,48%	0,31	64,70	64,40	64,00	64,85	221K	1.110
28/09/2023	0,92%	0,59	64,39	63,89	63,88	64,59	77K	77
27/09/2023	-0,08%	-0,05	63,80	63,85	63,45	63,85	131K	530
26/09/2023	-1,45%	-0,94	63,85	64,78	63,50	64,80	223K	933
25/09/2023	1,54%	0,98	64,79	63,81	63,00	64,79	418K	426
22/09/2023	0,46%	0,29	63,81	63,52	63,00	63,96	457K	1.724
21/09/2023	0,21%	0,13	63,52	63,39	63,13	63,84	157K	198
20/09/2023	-0,72%	-0,46	63,39	63,85	63,00	64,30	175K	330
19/09/2023	0,24%	0,15	63,85	63,71	62,70	63,96	194K	204
18/09/2023	1,84%	1,15	63,70	62,55	62,54	63,78	206K	244
15/09/2023	-0,11%	-0,07	62,55	62,62	62,10	62,97	123K	197
14/09/2023	1,13%	0,70	62,62	61,92	61,92	63,00	221K	166
13/09/2023	0,36%	0,22	61,92	61,70	61,50	62,20	343K	269
12/09/2023	0,11%	0,07	61,70	61,63	61,40	61,75	92K	128
11/09/2023	0,72%	0,44	61,63	60,68	60,68	61,81	202K	260
08/09/2023	0,18%	0,11	61,19	61,30	60,67	61,30	111K	158
06/09/2023	-0,63%	-0,39	61,08	61,46	60,85	61,46	83K	103
05/09/2023	-0,18%	-0,11	61,47	61,57	60,52	61,63	121K	208
04/09/2023	-0,47%	-0,29	61,58	61,90	61,12	62,67	202K	379
01/09/2023	-2,07%	-1,31	61,87	62,95	61,87	62,99	249K	701
31/08/2023	0,10%	0,06	63,18	63,12	62,65	63,47	74K	146
30/08/2023	0,59%	0,37	63,12	62,89	62,80	63,52	47K	74
29/08/2023	-1,72%	-1,10	62,75	63,84	62,66	64,00	197K	1.145
28/08/2023	1,46%	0,92	63,85	62,92	62,57	63,94	86K	282
25/08/2023	-0,77%	-0,49	62,93	63,41	62,58	64,00	117K	800
24/08/2023	0,87%	0,55	63,42	62,50	62,32	63,54	260K	1.834
23/08/2023	0,45%	0,28	62,87	62,59	62,03	62,91	111K	165
22/08/2023	-0,33%	-0,21	62,59	62,28	62,03	62,80	176K	267
21/08/2023	0,10%	0,06	62,80	62,63	62,25	63,01	165K	180
18/08/2023	-0,65%	-0,41	62,74	63,16	62,18	63,99	127K	223
17/08/2023	-2,67%	-1,73	63,15	64,88	63,14	65,00	685K	725
16/08/2023	0,36%	0,23	64,88	64,65	64,65	64,88	215K	209
15/08/2023	0,54%	0,35	64,65	64,30	64,20	64,84	68K	117
14/08/2023	0,19%	0,12	64,30	64,00	63,28	64,37	276K	1.032
11/08/2023	0,50%	0,32	64,18	63,85	62,14	64,18	396K	260
10/08/2023	0,50%	0,32	63,86	64,25	63,12	64,25	129K	405
09/08/2023	-0,42%	-0,27	63,54	64,25	63,53	64,25	224K	442
08/08/2023	-0,30%	-0,19	63,81	64,00	63,66	64,45	63K	144
07/08/2023	-1,72%	-1,12	64,00	65,11	63,52	65,11	173K	958
04/08/2023	0,52%	0,34	65,12	64,00	64,00	65,49	212K	807
03/08/2023	0,59%	0,38	64,78	64,40	64,00	65,00	142K	385
02/08/2023	0,59%	0,38	64,40	63,85	63,80	64,50	166K	541
01/08/2023	0,27%	0,17	64,02	63,40	61,83	65,49	145K	314
31/07/2023	1,51%	0,95	63,85	62,88	62,82	64,00	226K	489
28/07/2023	1,04%	0,65	62,90	62,25	61,81	62,90	242K	381
27/07/2023	0,40%	0,25	62,25	62,00	62,00	62,39	132K	163
26/07/2023	1,22%	0,75	62,00	61,24	61,24	62,00	128K	133
25/07/2023	0,41%	0,25	61,25	61,52	61,20	61,80	163K	951
24/07/2023	-0,70%	-0,43	61,00	61,52	60,79	61,53	236K	270
21/07/2023	0,66%	0,40	61,43	61,03	61,03	61,52	46K	76
20/07/2023	1,29%	0,78	61,03	60,79	60,30	61,24	158K	218
19/07/2023	-2,19%	-1,35	60,25	61,60	60,16	61,60	531K	1.460
18/07/2023	-0,08%	-0,05	61,60	61,65	61,08	61,98	128K	200
17/07/2023	-0,56%	-0,35	61,65	61,43	61,00	61,91	271K	330
14/07/2023	0,94%	0,58	62,00	61,50	61,42	62,00	136K	185
13/07/2023	0,46%	0,28	61,42	61,14	61,14	62,00	254K	172
12/07/2023	0,44%	0,27	61,14	60,62	60,36	61,39	437K	2.304
11/07/2023	0,59%	0,36	60,87	60,71	60,34	61,00	167K	1.204
10/07/2023	0,80%	0,48	60,51	60,49	60,10	60,82	390K	1.234
07/07/2023	0,13%	0,08	60,03	60,01	60,01	60,55	269K	3.279
06/07/2023	-0,86%	-0,52	59,95	60,44	59,95	60,70	466K	3.324
05/07/2023	-0,44%	-0,27	60,47	60,05	60,04	60,73	305K	2.682
04/07/2023	1,23%	0,74	60,74	60,30	59,95	60,79	144K	441
03/07/2023	0,23%	0,14	60,00	59,97	59,86	63,27	198K	256
30/06/2023	0,61%	0,36	59,86	59,51	59,11	60,77	160K	619
29/06/2023	0,19%	0,11	59,50	59,38	59,08	59,50	190K	152
28/06/2023	0,51%	0,30	59,39	59,09	58,57	59,49	123K	157
27/06/2023	0,75%	0,44	59,09	58,65	58,65	60,12	336K	1.164
26/06/2023	2,14%	1,23	58,65	57,76	57,76	58,70	252K	233
23/06/2023	1,36%	0,77	57,42	56,65	56,06	57,47	150K	348
22/06/2023	-0,33%	-0,19	56,65	56,90	55,97	57,97	138K	208
21/06/2023	-1,15%	-0,66	56,84	57,50	56,47	57,99	239K	682
20/06/2023	0,02%	0,01	57,50	57,40	56,25	57,50	206K	221
19/06/2023	3,40%	1,89	57,49	55,60	55,31	57,49	326K	1.171
16/06/2023	0,32%	0,18	55,60	55,42	55,30	55,61	186K	246
15/06/2023	0,33%	0,18	55,42	55,29	54,98	55,44	273K	779
14/06/2023	-0,25%	-0,14	55,24	55,01	55,01	55,44	117K	243
13/06/2023	1,34%	0,73	55,38	54,65	54,65	55,44	171K	155
12/06/2023	1,22%	0,66	54,65	54,19	53,78	54,67	207K	2.043
09/06/2023	0,73%	0,39	53,99	53,60	53,40	54,00	126K	254
07/06/2023	0,13%	0,07	53,60	53,79	53,22	53,79	69K	179
06/06/2023	-0,30%	-0,16	53,53	53,55	52,29	53,85	101K	215
05/06/2023	0,69%	0,37	53,69	53,32	53,02	53,98	115K	143
02/06/2023	0,41%	0,22	53,32	53,40	52,51	53,99	149K	197
01/06/2023	-2,03%	-1,10	53,10	53,78	53,10	54,00	97K	135
31/05/2023	-0,26%	-0,14	54,20	54,20	53,63	54,20	45K	112
30/05/2023	1,30%	0,70	54,34	53,94	53,20	54,34	114K	224
29/05/2023	0,43%	0,23	53,64	53,51	52,50	54,47	168K	869
26/05/2023	-1,71%	-0,93	53,41	54,28	53,29	54,80	186K	846
25/05/2023	-0,62%	-0,34	54,34	54,68	54,01	54,68	75K	261
24/05/2023	0,63%	0,34	54,68	54,34	54,03	54,79	110K	477
23/05/2023	-	-	54,34	55,49	54,02	55,68	162K	397

Date,Open,High,Low,Close,Volume
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
05-Oct-23,63.99,63.99,62.50,63.00,84847
04-Oct-23,63.27,64.28,62.16,64.28,225984
03-Oct-23,62.52,63.50,62.20,62.40,159204
02-Oct-23,64.24,64.25,62.00,62.97,163665
29-Sep-23,64.40,64.85,64.00,64.70,221468
28-Sep-23,63.89,64.59,63.88,64.39,77467
27-Sep-23,63.85,63.85,63.45,63.80,131348
26-Sep-23,64.78,64.80,63.50,63.85,223066
25-Sep-23,63.81,64.79,63.00,64.79,418092
22-Sep-23,63.52,63.96,63.00,63.81,456544
21-Sep-23,63.39,63.84,63.13,63.52,156938
20-Sep-23,63.85,64.30,63.00,63.39,174587
19-Sep-23,63.71,63.96,62.70,63.85,193851
18-Sep-23,62.55,63.78,62.54,63.70,205882
15-Sep-23,62.62,62.97,62.10,62.55,123145
14-Sep-23,61.92,63.00,61.92,62.62,220706
13-Sep-23,61.70,62.20,61.50,61.92,343422
12-Sep-23,61.63,61.75,61.40,61.70,92345
11-Sep-23,60.68,61.81,60.68,61.63,201556
08-Sep-23,61.30,61.30,60.67,61.19,111139
06-Sep-23,61.46,61.46,60.85,61.08,82926
05-Sep-23,61.57,61.63,60.52,61.47,121162
04-Sep-23,61.90,62.67,61.12,61.58,202067
01-Sep-23,62.95,62.99,61.87,61.87,248813
31-Aug-23,63.12,63.47,62.65,63.18,74317
30-Aug-23,62.89,63.52,62.80,63.12,47003
29-Aug-23,63.84,64.00,62.66,62.75,197260
28-Aug-23,62.92,63.94,62.57,63.85,86040
25-Aug-23,63.41,64.00,62.58,62.93,117008
24-Aug-23,62.50,63.54,62.32,63.42,260294
23-Aug-23,62.59,62.91,62.03,62.87,111284
22-Aug-23,62.28,62.80,62.03,62.59,175559
21-Aug-23,62.63,63.01,62.25,62.80,165453
18-Aug-23,63.16,63.99,62.18,62.74,126786
17-Aug-23,64.88,65.00,63.14,63.15,684710
16-Aug-23,64.65,64.88,64.65,64.88,214752
15-Aug-23,64.30,64.84,64.20,64.65,68473
14-Aug-23,64.00,64.37,63.28,64.30,275805
11-Aug-23,63.85,64.18,62.14,64.18,396204
10-Aug-23,64.25,64.25,63.12,63.86,128880
09-Aug-23,64.25,64.25,63.53,63.54,223697
08-Aug-23,64.00,64.45,63.66,63.81,62878
07-Aug-23,65.11,65.11,63.52,64.00,173492
04-Aug-23,64.00,65.49,64.00,65.12,211601
03-Aug-23,64.40,65.00,64.00,64.78,141841
02-Aug-23,63.85,64.50,63.80,64.40,165861
01-Aug-23,63.40,65.49,61.83,64.02,145078
31-Jul-23,62.88,64.00,62.82,63.85,225558
28-Jul-23,62.25,62.90,61.81,62.90,241632
27-Jul-23,62.00,62.39,62.00,62.25,131949
26-Jul-23,61.24,62.00,61.24,62.00,127825
25-Jul-23,61.52,61.80,61.20,61.25,163132
24-Jul-23,61.52,61.53,60.79,61.00,236498
21-Jul-23,61.03,61.52,61.03,61.43,45768
20-Jul-23,60.79,61.24,60.30,61.03,157772
19-Jul-23,61.60,61.60,60.16,60.25,531197
18-Jul-23,61.65,61.98,61.08,61.60,127824
17-Jul-23,61.43,61.91,61.00,61.65,271345
14-Jul-23,61.50,62.00,61.42,62.00,135631
13-Jul-23,61.14,62.00,61.14,61.42,254209
12-Jul-23,60.62,61.39,60.36,61.14,436655
11-Jul-23,60.71,61.00,60.34,60.87,166939
10-Jul-23,60.49,60.82,60.10,60.51,390488
07-Jul-23,60.01,60.55,60.01,60.03,268513
06-Jul-23,60.44,60.70,59.95,59.95,466002
05-Jul-23,60.05,60.73,60.04,60.47,305201
04-Jul-23,60.30,60.79,59.95,60.74,143740
03-Jul-23,59.97,63.27,59.86,60.00,198086
30-Jun-23,59.51,60.77,59.11,59.86,159863
29-Jun-23,59.38,59.50,59.08,59.50,190410
28-Jun-23,59.09,59.49,58.57,59.39,122914
27-Jun-23,58.65,60.12,58.65,59.09,335905
26-Jun-23,57.76,58.70,57.76,58.65,251878
23-Jun-23,56.65,57.47,56.06,57.42,149768
22-Jun-23,56.90,57.97,55.97,56.65,138083
21-Jun-23,57.50,57.99,56.47,56.84,238686
20-Jun-23,57.40,57.50,56.25,57.50,206215
19-Jun-23,55.60,57.49,55.31,57.49,325766
16-Jun-23,55.42,55.61,55.30,55.60,186130
15-Jun-23,55.29,55.44,54.98,55.42,272957
14-Jun-23,55.01,55.44,55.01,55.24,116739
13-Jun-23,54.65,55.44,54.65,55.38,170880
12-Jun-23,54.19,54.67,53.78,54.65,207268
09-Jun-23,53.60,54.00,53.40,53.99,125723
07-Jun-23,53.79,53.79,53.22,53.60,69147
06-Jun-23,53.55,53.85,52.29,53.53,101017
05-Jun-23,53.32,53.98,53.02,53.69,114672
02-Jun-23,53.40,53.99,52.51,53.32,149351
01-Jun-23,53.78,54.00,53.10,53.10,97322
31-May-23,54.20,54.20,53.63,54.20,44589
30-May-23,53.94,54.34,53.20,54.34,114173
29-May-23,53.51,54.47,52.50,53.64,168496
26-May-23,54.28,54.80,53.29,53.41,186234
25-May-23,54.68,54.68,54.01,54.34,74953
24-May-23,54.34,54.79,54.03,54.68,110173
23-May-23,55.49,55.68,54.02,54.34,162235

*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