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
11/06/2021	-1,65%	-1,06	63,09	64,15	62,56	64,27	177K	580
10/06/2021	2,33%	1,46	64,15	62,69	62,48	64,15	444K	549
09/06/2021	-0,49%	-0,31	62,69	62,99	62,00	63,20	250K	379
08/06/2021	3,69%	2,24	63,00	60,59	60,01	63,00	434K	738
07/06/2021	1,37%	0,82	60,76	60,01	59,54	60,78	357K	419
04/06/2021	0,47%	0,28	59,94	59,64	59,12	60,25	249K	495
02/06/2021	0,91%	0,54	59,66	59,09	59,06	60,14	248K	552
01/06/2021	-0,62%	-0,37	59,12	59,49	58,97	59,49	272K	394
31/05/2021	-0,68%	-0,41	59,49	60,00	58,52	60,20	622K	656
28/05/2021	-0,08%	-0,05	59,90	59,95	59,00	59,95	645K	295
27/05/2021	1,85%	1,09	59,95	58,51	58,49	59,95	369K	529

26/05/2021	-1,06%	-0,63	58,86	58,70	58,51	59,47	309K	449
25/05/2021	-0,58%	-0,35	59,49	59,75	58,60	59,84	271K	403
24/05/2021	2,52%	1,47	59,84	58,39	58,39	59,86	431K	588
21/05/2021	-0,71%	-0,42	58,37	58,79	58,19	59,27	302K	435
20/05/2021	0,88%	0,51	58,79	58,11	58,11	58,89	208K	519
19/05/2021	0,33%	0,19	58,28	58,09	58,09	58,80	167K	273
18/05/2021	0,02%	0,01	58,09	58,09	58,00	59,00	228K	315
17/05/2021	-0,24%	-0,14	58,08	58,22	58,00	59,40	247K	357
14/05/2021	0,55%	0,32	58,22	58,50	57,51	58,81	215K	245
13/05/2021	0,35%	0,20	57,90	57,70	57,70	58,80	168K	286
12/05/2021	-1,03%	-0,60	57,70	58,90	57,01	59,50	605K	833
11/05/2021	-3,48%	-2,10	58,30	60,40	57,03	61,04	711K	1.553
10/05/2021	-1,71%	-1,05	60,40	60,10	59,16	60,99	324K	537
07/05/2021	2,98%	1,78	61,45	59,66	59,65	61,45	329K	1.077
06/05/2021	1,84%	1,08	59,67	59,00	58,66	60,30	244K	841
05/05/2021	0,12%	0,07	58,59	58,99	58,52	59,68	303K	475
04/05/2021	-0,81%	-0,48	58,52	59,00	58,11	59,80	321K	326
03/05/2021	-0,49%	-0,29	59,00	59,19	59,00	60,45	264K	405
30/04/2021	-1,18%	-0,71	59,29	60,00	58,99	60,20	308K	368
29/04/2021	-0,46%	-0,28	60,00	60,20	59,20	60,45	176K	279
28/04/2021	2,17%	1,28	60,28	58,52	58,52	60,39	306K	299
27/04/2021	-1,65%	-0,99	59,00	59,95	58,75	59,97	163K	256
26/04/2021	3,15%	1,83	59,99	58,74	58,18	60,81	409K	1.043
23/04/2021	0,36%	0,21	58,16	58,12	57,93	58,75	133K	272
22/04/2021	0,05%	0,03	57,95	57,92	57,92	58,58	185K	345
20/04/2021	-0,17%	-0,10	57,92	58,16	57,92	58,75	247K	281
19/04/2021	-0,63%	-0,37	58,02	58,39	58,01	58,98	236K	291
16/04/2021	0,29%	0,17	58,39	58,31	58,00	59,00	454K	1.170
15/04/2021	-0,99%	-0,58	58,22	59,00	58,22	59,09	218K	276
14/04/2021	-0,34%	-0,20	58,80	59,05	58,20	60,96	444K	3.476
13/04/2021	1,51%	0,88	59,00	58,14	58,14	59,09	433K	688
12/04/2021	-2,65%	-1,58	58,12	59,01	58,00	59,70	421K	1.230
09/04/2021	1,10%	0,65	59,70	59,04	58,50	60,07	225K	534
08/04/2021	0,34%	0,20	59,05	58,84	58,34	59,05	263K	291
07/04/2021	0,09%	0,05	58,85	58,80	58,31	59,04	183K	306
06/04/2021	0,91%	0,53	58,80	58,66	58,25	59,00	255K	543
05/04/2021	-0,46%	-0,27	58,27	58,61	58,25	58,83	192K	211
01/04/2021	-1,16%	-0,69	58,54	59,13	58,21	59,92	175K	221
31/03/2021	-0,13%	-0,08	59,23	59,31	58,48	59,79	330K	448
30/03/2021	2,24%	1,30	59,31	58,60	58,00	59,43	352K	429
29/03/2021	-1,02%	-0,60	58,01	58,61	58,01	59,67	231K	294
26/03/2021	-2,06%	-1,23	58,61	59,84	58,25	60,46	233K	317
25/03/2021	1,39%	0,82	59,84	59,06	59,06	60,09	326K	194
24/03/2021	-1,89%	-1,14	59,02	59,86	59,02	60,97	108K	155
23/03/2021	-0,56%	-0,34	60,16	61,00	59,66	61,45	281K	1.058
22/03/2021	-0,38%	-0,23	60,50	61,01	60,00	61,58	211K	226
19/03/2021	3,44%	2,02	60,73	58,88	58,88	61,62	291K	332
18/03/2021	-0,25%	-0,15	58,71	58,87	58,71	59,14	145K	164
17/03/2021	-0,41%	-0,24	58,86	59,50	58,79	59,90	242K	587
16/03/2021	-1,19%	-0,71	59,10	60,42	59,02	60,99	322K	655
15/03/2021	-2,43%	-1,49	59,81	61,40	59,81	61,40	388K	466
12/03/2021	1,17%	0,71	61,30	61,38	60,11	61,38	291K	1.371
11/03/2021	-0,66%	-0,40	60,59	60,99	60,00	61,01	266K	551
10/03/2021	-1,63%	-1,01	60,99	62,28	60,16	62,29	217K	331
09/03/2021	-1,35%	-0,85	62,00	62,90	61,02	62,96	163K	224
08/03/2021	4,75%	2,85	62,85	60,00	60,00	63,19	344K	414
05/03/2021	-0,92%	-0,56	60,00	60,41	58,00	61,50	1M	920
04/03/2021	0,15%	0,09	60,56	60,47	59,13	61,01	319K	357
03/03/2021	-1,03%	-0,63	60,47	61,28	59,50	61,28	374K	377
02/03/2021	-0,67%	-0,41	61,10	61,56	60,00	62,84	871K	716
01/03/2021	-4,18%	-2,68	61,51	63,95	61,51	65,18	366K	389
26/02/2021	-0,63%	-0,41	64,19	64,60	64,13	65,22	182K	254
25/02/2021	-1,94%	-1,28	64,60	65,83	64,60	65,83	180K	238
24/02/2021	1,06%	0,69	65,88	64,50	64,50	65,88	225K	234
23/02/2021	1,94%	1,24	65,19	63,94	63,94	65,50	164K	301
22/02/2021	-2,94%	-1,94	63,95	65,88	63,90	65,88	487K	480
19/02/2021	1,60%	1,04	65,89	65,24	64,36	65,89	640K	752
18/02/2021	-0,23%	-0,15	64,85	65,10	64,51	65,51	365K	634
17/02/2021	-0,02%	-0,01	65,00	65,01	65,00	65,49	281K	280
12/02/2021	-1,69%	-1,12	65,01	66,13	65,01	66,29	570K	527
11/02/2021	-1,00%	-0,67	66,13	66,80	65,96	66,80	298K	269
10/02/2021	0,33%	0,22	66,80	66,84	66,00	67,00	477K	806
09/02/2021	0,12%	0,08	66,58	66,50	66,00	66,97	234K	586
08/02/2021	0,45%	0,30	66,50	66,73	65,60	67,00	598K	1.283
05/02/2021	0,87%	0,57	66,20	65,65	65,65	66,80	296K	303
04/02/2021	-0,56%	-0,37	65,63	66,00	65,56	66,85	229K	262
03/02/2021	0,36%	0,24	66,00	66,00	65,75	66,00	81K	131
02/02/2021	-0,39%	-0,26	65,76	66,02	65,55	66,67	201K	694
01/02/2021	-1,54%	-1,03	66,02	66,45	65,41	66,95	472K	413
29/01/2021	0,27%	0,18	67,05	67,38	66,53	67,39	101K	171
28/01/2021	1,03%	0,68	66,87	66,20	66,20	67,40	300K	507
27/01/2021	0,61%	0,40	66,19	65,58	65,51	66,89	124K	244
26/01/2021	0,00%	0,00	65,79	65,90	65,79	67,31	277K	388
22/01/2021	-2,08%	-1,40	65,79	67,19	65,79	67,32	383K	416
21/01/2021	0,04%	0,03	67,19	67,29	66,67	67,50	321K	492
20/01/2021	-1,09%	-0,74	67,16	67,76	67,13	67,89	399K	684
19/01/2021	-0,09%	-0,06	67,90	67,73	67,50	68,31	232K	287
18/01/2021	-0,60%	-0,41	67,96	68,36	67,54	68,45	538K	463
15/01/2021	0,54%	0,37	68,37	68,00	67,51	68,38	237K	432
14/01/2021	0,71%	0,48	68,00	67,51	67,40	68,37	491K	245
13/01/2021	-0,56%	-0,38	67,52	67,92	67,41	68,40	411K	493
12/01/2021	-0,70%	-0,48	67,90	68,38	66,51	68,43	3M	484
11/01/2021	0,03%	0,02	68,38	68,42	67,85	68,45	413K	770
08/01/2021	0,96%	0,65	68,36	67,71	67,71	68,49	742K	470
07/01/2021	0,24%	0,16	67,71	67,55	67,55	67,98	442K	1.028
06/01/2021	1,26%	0,84	67,55	66,72	66,72	67,90	390K	472
05/01/2021	-0,46%	-0,31	66,71	67,02	66,36	67,99	533K	405
04/01/2021	1,24%	0,82	67,02	66,26	65,70	67,48	341K	482
30/12/2020	1,07%	0,70	66,20	65,50	64,85	66,20	465K	263
29/12/2020	-0,46%	-0,30	65,50	65,81	64,80	66,01	291K	226
28/12/2020	-1,72%	-1,15	65,80	66,97	64,90	66,97	379K	309
23/12/2020	3,16%	2,05	66,95	64,90	64,90	67,20	650K	536
22/12/2020	0,62%	0,40	64,90	65,49	64,00	65,50	298K	224
21/12/2020	0,55%	0,35	64,50	63,00	63,00	66,98	464K	325
18/12/2020	3,33%	2,07	64,15	62,09	62,03	64,21	248K	287
17/12/2020	-0,34%	-0,21	62,08	62,01	62,01	62,60	335K	899
16/12/2020	-0,02%	-0,01	62,29	62,50	61,74	62,60	578K	782
15/12/2020	-1,10%	-0,69	62,30	62,98	62,20	64,68	600K	661
14/12/2020	1,43%	0,89	62,99	62,10	62,10	63,00	548K	408
11/12/2020	0,15%	0,09	62,10	62,01	61,84	63,00	385K	470
10/12/2020	-0,14%	-0,09	62,01	62,43	61,70	63,00	305K	292
09/12/2020	0,18%	0,11	62,10	62,00	61,60	62,49	173K	314
08/12/2020	-0,82%	-0,51	61,99	62,52	61,72	62,99	296K	300
07/12/2020	0,40%	0,25	62,50	62,36	62,36	63,79	556K	356
04/12/2020	-0,10%	-0,06	62,25	62,50	61,66	63,00	258K	277
03/12/2020	0,44%	0,27	62,31	63,00	62,11	63,77	238K	352
02/12/2020	-1,26%	-0,79	62,04	62,83	62,00	63,00	163K	351
01/12/2020	-0,27%	-0,17	62,83	63,00	62,03	63,22	227K	305
30/11/2020	-0,44%	-0,28	63,00	63,19	63,00	63,49	214K	228
27/11/2020	-0,52%	-0,33	63,28	63,60	63,05	63,61	146K	246
26/11/2020	0,49%	0,31	63,61	63,30	63,05	64,50	289K	325
25/11/2020	-0,63%	-0,40	63,30	63,70	63,30	63,70	181K	234
24/11/2020	-	-	63,70	63,37	63,30	63,90	191K	192

Date,Open,High,Low,Close,Volume
11-Jun-21,64.15,64.27,62.56,63.09,176810
10-Jun-21,62.69,64.15,62.48,64.15,443885
09-Jun-21,62.99,63.20,62.00,62.69,249659
08-Jun-21,60.59,63.00,60.01,63.00,433657
07-Jun-21,60.01,60.78,59.54,60.76,356644
04-Jun-21,59.64,60.25,59.12,59.94,249409
02-Jun-21,59.09,60.14,59.06,59.66,248202
01-Jun-21,59.49,59.49,58.97,59.12,271691
31-May-21,60.00,60.20,58.52,59.49,622488
28-May-21,59.95,59.95,59.00,59.90,644760
27-May-21,58.51,59.95,58.49,59.95,368606
26-May-21,58.70,59.47,58.51,58.86,308871
25-May-21,59.75,59.84,58.60,59.49,270878
24-May-21,58.39,59.86,58.39,59.84,431029
21-May-21,58.79,59.27,58.19,58.37,302480
20-May-21,58.11,58.89,58.11,58.79,207935
19-May-21,58.09,58.80,58.09,58.28,166758
18-May-21,58.09,59.00,58.00,58.09,227580
17-May-21,58.22,59.40,58.00,58.08,247379
14-May-21,58.50,58.81,57.51,58.22,215442
13-May-21,57.70,58.80,57.70,57.90,168108
12-May-21,58.90,59.50,57.01,57.70,604529
11-May-21,60.40,61.04,57.03,58.30,711065
10-May-21,60.10,60.99,59.16,60.40,323954
07-May-21,59.66,61.45,59.65,61.45,329329
06-May-21,59.00,60.30,58.66,59.67,243685
05-May-21,58.99,59.68,58.52,58.59,302643
04-May-21,59.00,59.80,58.11,58.52,320641
03-May-21,59.19,60.45,59.00,59.00,264476
30-Apr-21,60.00,60.20,58.99,59.29,307521
29-Apr-21,60.20,60.45,59.20,60.00,176157
28-Apr-21,58.52,60.39,58.52,60.28,306303
27-Apr-21,59.95,59.97,58.75,59.00,163444
26-Apr-21,58.74,60.81,58.18,59.99,408742
23-Apr-21,58.12,58.75,57.93,58.16,132947
22-Apr-21,57.92,58.58,57.92,57.95,184539
20-Apr-21,58.16,58.75,57.92,57.92,246832
19-Apr-21,58.39,58.98,58.01,58.02,235923
16-Apr-21,58.31,59.00,58.00,58.39,453575
15-Apr-21,59.00,59.09,58.22,58.22,217738
14-Apr-21,59.05,60.96,58.20,58.80,444390
13-Apr-21,58.14,59.09,58.14,59.00,433166
12-Apr-21,59.01,59.70,58.00,58.12,420820
09-Apr-21,59.04,60.07,58.50,59.70,225098
08-Apr-21,58.84,59.05,58.34,59.05,262918
07-Apr-21,58.80,59.04,58.31,58.85,182932
06-Apr-21,58.66,59.00,58.25,58.80,254838
05-Apr-21,58.61,58.83,58.25,58.27,191554
01-Apr-21,59.13,59.92,58.21,58.54,175323
31-Mar-21,59.31,59.79,58.48,59.23,330445
30-Mar-21,58.60,59.43,58.00,59.31,352367
29-Mar-21,58.61,59.67,58.01,58.01,231469
26-Mar-21,59.84,60.46,58.25,58.61,233116
25-Mar-21,59.06,60.09,59.06,59.84,326169
24-Mar-21,59.86,60.97,59.02,59.02,108217
23-Mar-21,61.00,61.45,59.66,60.16,281418
22-Mar-21,61.01,61.58,60.00,60.50,211446
19-Mar-21,58.88,61.62,58.88,60.73,290642
18-Mar-21,58.87,59.14,58.71,58.71,144985
17-Mar-21,59.50,59.90,58.79,58.86,241620
16-Mar-21,60.42,60.99,59.02,59.10,321959
15-Mar-21,61.40,61.40,59.81,59.81,387653
12-Mar-21,61.38,61.38,60.11,61.30,290843
11-Mar-21,60.99,61.01,60.00,60.59,266067
10-Mar-21,62.28,62.29,60.16,60.99,216580
09-Mar-21,62.90,62.96,61.02,62.00,162898
08-Mar-21,60.00,63.19,60.00,62.85,343604
05-Mar-21,60.41,61.50,58.00,60.00,1062056
04-Mar-21,60.47,61.01,59.13,60.56,318516
03-Mar-21,61.28,61.28,59.50,60.47,373863
02-Mar-21,61.56,62.84,60.00,61.10,871401
01-Mar-21,63.95,65.18,61.51,61.51,365609
26-Feb-21,64.60,65.22,64.13,64.19,182434
25-Feb-21,65.83,65.83,64.60,64.60,180204
24-Feb-21,64.50,65.88,64.50,65.88,224592
23-Feb-21,63.94,65.50,63.94,65.19,163638
22-Feb-21,65.88,65.88,63.90,63.95,487084
19-Feb-21,65.24,65.89,64.36,65.89,640403
18-Feb-21,65.10,65.51,64.51,64.85,364994
17-Feb-21,65.01,65.49,65.00,65.00,281107
12-Feb-21,66.13,66.29,65.01,65.01,569904
11-Feb-21,66.80,66.80,65.96,66.13,298226
10-Feb-21,66.84,67.00,66.00,66.80,477014
09-Feb-21,66.50,66.97,66.00,66.58,234225
08-Feb-21,66.73,67.00,65.60,66.50,598242
05-Feb-21,65.65,66.80,65.65,66.20,295634
04-Feb-21,66.00,66.85,65.56,65.63,228584
03-Feb-21,66.00,66.00,65.75,66.00,80807
02-Feb-21,66.02,66.67,65.55,65.76,200800
01-Feb-21,66.45,66.95,65.41,66.02,471642
29-Jan-21,67.38,67.39,66.53,67.05,100636
28-Jan-21,66.20,67.40,66.20,66.87,299980
27-Jan-21,65.58,66.89,65.51,66.19,123788
26-Jan-21,65.90,67.31,65.79,65.79,276874
22-Jan-21,67.19,67.32,65.79,65.79,383211
21-Jan-21,67.29,67.50,66.67,67.19,321424
20-Jan-21,67.76,67.89,67.13,67.16,399385
19-Jan-21,67.73,68.31,67.50,67.90,231976
18-Jan-21,68.36,68.45,67.54,67.96,537679
15-Jan-21,68.00,68.38,67.51,68.37,236964
14-Jan-21,67.51,68.37,67.40,68.00,490921
13-Jan-21,67.92,68.40,67.41,67.52,411329
12-Jan-21,68.38,68.43,66.51,67.90,2825937
11-Jan-21,68.42,68.45,67.85,68.38,412860
08-Jan-21,67.71,68.49,67.71,68.36,741901
07-Jan-21,67.55,67.98,67.55,67.71,441750
06-Jan-21,66.72,67.90,66.72,67.55,390435
05-Jan-21,67.02,67.99,66.36,66.71,533116
04-Jan-21,66.26,67.48,65.70,67.02,341455
30-Dec-20,65.50,66.20,64.85,66.20,464816
29-Dec-20,65.81,66.01,64.80,65.50,290610
28-Dec-20,66.97,66.97,64.90,65.80,379485
23-Dec-20,64.90,67.20,64.90,66.95,649581
22-Dec-20,65.49,65.50,64.00,64.90,297660
21-Dec-20,63.00,66.98,63.00,64.50,463982
18-Dec-20,62.09,64.21,62.03,64.15,248283
17-Dec-20,62.01,62.60,62.01,62.08,335303
16-Dec-20,62.50,62.60,61.74,62.29,577810
15-Dec-20,62.98,64.68,62.20,62.30,599518
14-Dec-20,62.10,63.00,62.10,62.99,548295
11-Dec-20,62.01,63.00,61.84,62.10,384783
10-Dec-20,62.43,63.00,61.70,62.01,305315
09-Dec-20,62.00,62.49,61.60,62.10,173388
08-Dec-20,62.52,62.99,61.72,61.99,296110
07-Dec-20,62.36,63.79,62.36,62.50,555771
04-Dec-20,62.50,63.00,61.66,62.25,258486
03-Dec-20,63.00,63.77,62.11,62.31,238075
02-Dec-20,62.83,63.00,62.00,62.04,162519
01-Dec-20,63.00,63.22,62.03,62.83,226725
30-Nov-20,63.19,63.49,63.00,63.00,214435
27-Nov-20,63.60,63.61,63.05,63.28,146202
26-Nov-20,63.30,64.50,63.05,63.61,288761
25-Nov-20,63.70,63.70,63.30,63.30,180809
24-Nov-20,63.37,63.90,63.30,63.70,190800

*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
moedas e criptomoedas
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...