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
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	-0,39%	-0,25	63,70	63,37	63,30	63,90	191K	192
23/11/2020	1,19%	0,75	63,95	63,21	63,10	64,50	214K	161
20/11/2020	-0,33%	-0,21	63,20	63,21	63,20	63,30	206K	112
19/11/2020	0,28%	0,18	63,41	63,24	63,20	63,50	510K	295
18/11/2020	-0,52%	-0,33	63,23	63,23	63,20	63,58	201K	159
17/11/2020	0,33%	0,21	63,56	63,35	63,20	63,80	433K	235
16/11/2020	-0,47%	-0,30	63,35	64,21	63,25	64,21	273K	277
13/11/2020	0,71%	0,45	63,65	63,24	63,21	64,00	167K	264
12/11/2020	-1,27%	-0,81	63,20	64,01	63,20	64,01	352K	644
11/11/2020	1,04%	0,66	64,01	63,41	63,40	64,50	311K	382
10/11/2020	-0,09%	-0,06	63,35	63,41	62,91	64,46	297K	609
09/11/2020	-0,88%	-0,56	63,41	63,79	63,37	63,79	283K	390
06/11/2020	2,35%	1,47	63,97	62,50	62,50	63,98	332K	617
05/11/2020	1,66%	1,02	62,50	61,63	61,63	62,95	226K	226
04/11/2020	-2,71%	-1,71	61,48	62,86	61,14	64,28	339K	199
03/11/2020	-0,61%	-0,39	63,19	63,58	63,00	64,00	138K	158
30/10/2020	-0,03%	-0,02	63,58	63,61	62,00	65,00	161K	183
29/10/2020	0,79%	0,50	63,60	62,53	62,10	63,80	289K	198
28/10/2020	-3,06%	-1,99	63,10	65,01	62,31	65,51	1M	453
27/10/2020	0,14%	0,09	65,09	65,00	64,95	65,50	245K	202
26/10/2020	0,36%	0,23	65,00	64,77	64,58	66,00	302K	229
23/10/2020	-0,96%	-0,63	64,77	64,15	64,15	65,00	200K	178
22/10/2020	1,02%	0,66	65,40	64,74	64,45	65,40	328K	422
21/10/2020	0,31%	0,20	64,74	64,01	64,01	64,84	136K	168
20/10/2020	0,09%	0,06	64,54	64,51	64,02	64,80	138K	170
19/10/2020	1,51%	0,96	64,48	64,00	64,00	64,66	237K	229
16/10/2020	0,03%	0,02	63,52	64,99	63,51	64,99	811K	471
15/10/2020	0,47%	0,30	63,50	63,23	63,23	63,85	200K	326
14/10/2020	-0,16%	-0,10	63,20	63,31	63,02	63,45	236K	249
13/10/2020	0,46%	0,29	63,30	63,02	63,02	63,49	379K	317
09/10/2020	-0,76%	-0,48	63,01	63,02	63,01	63,49	374K	412
08/10/2020	0,95%	0,60	63,49	62,89	62,75	63,49	344K	406
07/10/2020	0,90%	0,56	62,89	62,33	62,33	62,90	261K	193
06/10/2020	0,29%	0,18	62,33	62,11	62,10	62,37	471K	218
05/10/2020	-0,22%	-0,14	62,15	62,29	62,01	62,29	143K	196
02/10/2020	0,26%	0,16	62,29	62,13	62,01	62,29	208K	127
01/10/2020	-0,05%	-0,03	62,13	62,36	62,01	62,62	145K	136
30/09/2020	-0,38%	-0,24	62,16	62,25	62,07	62,80	282K	268
29/09/2020	0,52%	0,32	62,40	62,08	62,00	62,97	221K	241
28/09/2020	1,67%	1,02	62,08	61,06	61,06	62,12	339K	220
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	-	-	61,53	61,64	61,00	62,00	287K	275

Date,Open,High,Low,Close,Volume
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
23-Nov-20,63.21,64.50,63.10,63.95,214234
20-Nov-20,63.21,63.30,63.20,63.20,205783
19-Nov-20,63.24,63.50,63.20,63.41,510444
18-Nov-20,63.23,63.58,63.20,63.23,200985
17-Nov-20,63.35,63.80,63.20,63.56,432581
16-Nov-20,64.21,64.21,63.25,63.35,272815
13-Nov-20,63.24,64.00,63.21,63.65,166932
12-Nov-20,64.01,64.01,63.20,63.20,352246
11-Nov-20,63.41,64.50,63.40,64.01,311028
10-Nov-20,63.41,64.46,62.91,63.35,296885
09-Nov-20,63.79,63.79,63.37,63.41,282903
06-Nov-20,62.50,63.98,62.50,63.97,332124
05-Nov-20,61.63,62.95,61.63,62.50,225916
04-Nov-20,62.86,64.28,61.14,61.48,338712
03-Nov-20,63.58,64.00,63.00,63.19,138042
30-Oct-20,63.61,65.00,62.00,63.58,161223
29-Oct-20,62.53,63.80,62.10,63.60,288912
28-Oct-20,65.01,65.51,62.31,63.10,1098016
27-Oct-20,65.00,65.50,64.95,65.09,245183
26-Oct-20,64.77,66.00,64.58,65.00,301901
23-Oct-20,64.15,65.00,64.15,64.77,200162
22-Oct-20,64.74,65.40,64.45,65.40,327955
21-Oct-20,64.01,64.84,64.01,64.74,135885
20-Oct-20,64.51,64.80,64.02,64.54,138213
19-Oct-20,64.00,64.66,64.00,64.48,237000
16-Oct-20,64.99,64.99,63.51,63.52,810650
15-Oct-20,63.23,63.85,63.23,63.50,199783
14-Oct-20,63.31,63.45,63.02,63.20,235680
13-Oct-20,63.02,63.49,63.02,63.30,379479
09-Oct-20,63.02,63.49,63.01,63.01,373605
08-Oct-20,62.89,63.49,62.75,63.49,344453
07-Oct-20,62.33,62.90,62.33,62.89,261367
06-Oct-20,62.11,62.37,62.10,62.33,470677
05-Oct-20,62.29,62.29,62.01,62.15,142695
02-Oct-20,62.13,62.29,62.01,62.29,208047
01-Oct-20,62.36,62.62,62.01,62.13,145380
30-Sep-20,62.25,62.80,62.07,62.16,281726
29-Sep-20,62.08,62.97,62.00,62.40,220675
28-Sep-20,61.06,62.12,61.06,62.08,339320
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

*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...