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
26/08/2025	-0,32%	-0,15	46,84	46,99	46,75	47,12	179K	116
25/08/2025	0,00%	0,00	46,99	47,07	46,88	47,11	77K	94
22/08/2025	-0,28%	-0,13	46,99	47,12	46,81	47,12	24K	71
21/08/2025	0,30%	0,14	47,12	47,22	46,70	47,43	48K	126
20/08/2025	0,71%	0,33	46,98	46,66	46,35	46,98	290K	87
19/08/2025	-0,43%	-0,20	46,65	46,50	46,50	47,50	106K	216
18/08/2025	1,04%	0,48	46,85	46,36	46,36	47,45	173K	132

15/08/2025	-0,75%	-0,35	46,37	46,73	46,37	46,90	50K	90
14/08/2025	0,54%	0,25	46,72	46,35	46,35	46,90	61K	62
13/08/2025	-0,06%	-0,03	46,47	46,98	46,26	46,98	154K	173
12/08/2025	0,78%	0,36	46,50	46,17	46,08	47,00	178K	243
11/08/2025	-0,82%	-0,38	46,14	46,53	46,10	47,00	83K	178
08/08/2025	0,13%	0,06	46,52	46,48	46,22	46,90	21K	80
07/08/2025	-1,15%	-0,54	46,46	47,41	46,00	47,69	328K	127
06/08/2025	-1,07%	-0,51	47,00	47,51	46,83	48,16	357K	120
05/08/2025	-0,63%	-0,30	47,51	47,81	47,42	48,49	78K	103
04/08/2025	-0,40%	-0,19	47,81	48,00	46,85	49,80	212K	393
01/08/2025	-1,01%	-0,49	48,00	48,01	47,01	49,95	703K	2.108
31/07/2025	-0,02%	-0,01	48,49	48,55	47,00	48,90	277K	310
30/07/2025	-0,16%	-0,08	48,50	48,60	47,73	48,68	47K	238
29/07/2025	2,47%	1,17	48,58	47,02	46,89	48,90	127K	179
28/07/2025	0,38%	0,18	47,41	47,24	47,24	48,23	33K	57
25/07/2025	-3,42%	-1,67	47,23	48,98	47,23	48,99	129K	123
24/07/2025	0,51%	0,25	48,90	48,65	47,41	48,90	216K	277
23/07/2025	1,65%	0,79	48,65	47,85	47,41	49,50	573K	449
22/07/2025	0,76%	0,36	47,86	46,55	46,55	47,96	326K	591
21/07/2025	1,93%	0,90	47,50	46,13	45,96	48,11	391K	425
18/07/2025	-0,09%	-0,04	46,60	46,64	46,32	46,67	144K	103
17/07/2025	0,56%	0,26	46,64	46,99	46,04	46,99	273K	251
16/07/2025	1,16%	0,53	46,38	46,00	45,50	46,99	372K	172
15/07/2025	0,86%	0,39	45,85	45,36	45,36	46,00	418K	110
14/07/2025	-0,09%	-0,04	45,46	45,03	45,03	45,50	210K	117
11/07/2025	-0,20%	-0,09	45,50	45,59	45,35	45,59	97K	85
10/07/2025	0,53%	0,24	45,59	45,20	45,07	45,76	95K	121
09/07/2025	0,02%	0,01	45,35	45,49	45,00	45,49	137K	117
08/07/2025	-0,29%	-0,13	45,34	45,24	44,81	45,42	124K	150
07/07/2025	0,24%	0,11	45,47	45,19	45,19	45,48	87K	135
04/07/2025	-0,11%	-0,05	45,36	45,42	45,23	45,79	103K	116
03/07/2025	-0,20%	-0,09	45,41	45,80	45,40	45,80	101K	73
02/07/2025	-0,37%	-0,17	45,50	46,20	45,50	46,20	29K	58
01/07/2025	0,79%	0,36	45,67	46,62	45,50	46,62	214K	95
27/06/2025	0,22%	0,10	45,31	45,37	45,02	45,48	76K	97
26/06/2025	-0,33%	-0,15	45,21	45,30	45,00	45,38	57K	359
25/06/2025	0,80%	0,36	45,36	45,10	44,95	45,38	87K	122
24/06/2025	-0,07%	-0,03	45,00	45,06	44,95	45,06	66K	67
23/06/2025	0,09%	0,04	45,03	44,99	44,79	45,17	118K	167
20/06/2025	-0,27%	-0,12	44,99	44,76	44,76	45,19	84K	92
18/06/2025	0,58%	0,26	45,11	44,90	44,70	45,13	80K	134
17/06/2025	0,11%	0,05	44,85	44,53	44,53	44,85	137K	88
16/06/2025	0,56%	0,25	44,80	44,55	44,46	44,85	61K	94
13/06/2025	0,13%	0,06	44,55	44,69	44,02	44,75	70K	142
12/06/2025	-0,25%	-0,11	44,49	44,42	44,10	44,82	31K	86
11/06/2025	-0,65%	-0,29	44,60	44,61	44,20	44,90	57K	118
10/06/2025	1,95%	0,86	44,89	44,05	44,02	44,95	102K	162
09/06/2025	-1,52%	-0,68	44,03	44,92	44,03	44,92	254K	255
06/06/2025	-0,31%	-0,14	44,71	44,96	44,71	44,96	81K	98
05/06/2025	-0,18%	-0,08	44,85	44,97	44,75	44,97	47K	52
04/06/2025	0,49%	0,22	44,93	44,71	44,68	44,93	135K	116
03/06/2025	0,02%	0,01	44,71	44,71	44,71	45,18	63K	93
02/06/2025	-1,37%	-0,62	44,70	45,30	44,70	45,31	74K	137
30/05/2025	0,31%	0,14	45,32	45,07	45,07	45,75	202K	317
29/05/2025	0,36%	0,16	45,18	45,19	45,01	45,21	141K	197
28/05/2025	0,22%	0,10	45,02	45,00	45,00	45,26	128K	145
27/05/2025	-0,33%	-0,15	44,92	45,12	44,92	45,33	153K	165
26/05/2025	-0,13%	-0,06	45,07	45,23	44,95	45,23	274K	179
23/05/2025	0,29%	0,13	45,13	45,20	45,00	45,28	74K	127
22/05/2025	0,02%	0,01	45,00	45,00	45,00	45,14	55K	117
21/05/2025	-0,02%	-0,01	44,99	45,00	44,99	45,20	82K	101
20/05/2025	0,02%	0,01	45,00	45,34	44,96	45,34	168K	156
19/05/2025	-0,07%	-0,03	44,99	45,02	44,92	45,55	167K	225
16/05/2025	-0,27%	-0,12	45,02	44,82	44,82	45,78	240K	289
15/05/2025	0,07%	0,03	45,14	45,12	44,96	45,31	456K	273
14/05/2025	0,22%	0,10	45,11	45,09	45,00	45,17	252K	242
13/05/2025	-0,09%	-0,04	45,01	45,16	44,97	45,21	365K	187
12/05/2025	0,02%	0,01	45,05	45,85	44,95	45,85	143K	172
09/05/2025	-0,24%	-0,11	45,04	45,15	44,93	45,33	266K	214
08/05/2025	0,36%	0,16	45,15	45,35	45,00	45,35	58K	82
07/05/2025	-0,62%	-0,28	44,99	45,32	44,99	45,49	99K	146
06/05/2025	0,49%	0,22	45,27	45,05	45,01	45,39	34K	96
05/05/2025	-1,96%	-0,90	45,05	46,14	44,99	46,14	190K	428
02/05/2025	-1,01%	-0,47	45,95	46,15	45,75	46,15	36K	78
30/04/2025	0,61%	0,28	46,42	46,75	46,03	46,76	75K	145
29/04/2025	-0,19%	-0,09	46,14	46,00	45,88	46,44	53K	97
28/04/2025	-0,15%	-0,07	46,23	46,09	45,88	46,48	117K	128
25/04/2025	2,21%	1,00	46,30	45,30	45,01	46,30	101K	159
24/04/2025	-0,55%	-0,25	45,30	45,54	45,00	45,54	51K	120
23/04/2025	0,33%	0,15	45,55	45,85	45,04	45,95	132K	415
22/04/2025	1,89%	0,84	45,40	44,61	44,61	46,46	81K	132
17/04/2025	-1,76%	-0,80	44,56	45,36	44,56	45,79	180K	246
16/04/2025	1,66%	0,74	45,36	45,07	44,69	45,43	169K	119
15/04/2025	-0,76%	-0,34	44,62	44,77	44,58	45,13	176K	266
14/04/2025	-1,14%	-0,52	44,96	45,47	44,69	45,48	306K	313
11/04/2025	-0,87%	-0,40	45,48	45,83	45,03	45,83	80K	124
10/04/2025	0,95%	0,43	45,88	45,91	44,97	46,47	142K	93
09/04/2025	0,93%	0,42	45,45	45,04	44,55	45,45	114K	130
08/04/2025	-0,73%	-0,33	45,03	45,36	45,03	45,40	59K	99
07/04/2025	-0,13%	-0,06	45,36	45,43	45,26	45,61	41K	72
04/04/2025	0,24%	0,11	45,42	45,74	45,29	45,80	60K	118
03/04/2025	-0,15%	-0,07	45,31	45,51	45,15	45,54	102K	480
02/04/2025	-0,44%	-0,20	45,38	45,58	45,38	45,60	79K	534
01/04/2025	-1,41%	-0,65	45,58	46,00	45,58	46,99	115K	111
31/03/2025	-0,13%	-0,06	46,23	46,48	45,95	46,52	299K	227
28/03/2025	0,13%	0,06	46,29	46,28	46,01	46,50	86K	116
27/03/2025	-0,32%	-0,15	46,23	46,42	46,00	46,43	344K	179
26/03/2025	-0,73%	-0,34	46,38	46,60	45,98	46,80	358K	144
25/03/2025	-0,13%	-0,06	46,72	46,55	46,00	46,97	178K	225
24/03/2025	0,52%	0,24	46,78	46,49	46,00	46,97	130K	141
21/03/2025	0,54%	0,25	46,54	46,29	46,00	46,91	224K	212
20/03/2025	0,19%	0,09	46,29	46,20	45,93	46,69	91K	97
19/03/2025	0,22%	0,10	46,20	46,22	46,00	47,13	157K	108
18/03/2025	0,30%	0,14	46,10	46,72	45,80	46,72	2M	145
17/03/2025	-2,81%	-1,33	45,96	46,00	45,96	46,80	92K	154
14/03/2025	1,76%	0,82	47,29	46,80	45,98	47,29	134K	120
13/03/2025	1,02%	0,47	46,47	46,00	46,00	46,80	87K	64
12/03/2025	-0,33%	-0,15	46,00	45,00	45,00	46,13	137K	77
11/03/2025	1,81%	0,82	46,15	45,97	45,02	46,48	44K	82
10/03/2025	-1,63%	-0,75	45,33	46,79	43,78	46,79	192K	223
07/03/2025	-0,39%	-0,18	46,08	46,26	45,90	46,97	89K	98
06/03/2025	0,19%	0,09	46,26	46,17	45,07	46,82	67K	90
05/03/2025	-0,52%	-0,24	46,17	45,96	45,96	48,50	90K	83
28/02/2025	3,16%	1,42	46,41	45,00	45,00	47,00	127K	123
27/02/2025	0,42%	0,19	44,99	44,79	44,38	45,00	40K	69
26/02/2025	0,11%	0,05	44,80	44,76	44,34	44,80	66K	71
25/02/2025	0,56%	0,25	44,75	44,49	43,81	44,80	52K	110
24/02/2025	1,62%	0,71	44,50	43,79	43,13	45,60	174K	178
21/02/2025	3,23%	1,37	43,79	42,93	42,42	43,86	220K	340
20/02/2025	-0,86%	-0,37	42,42	43,22	42,29	43,35	74K	137
19/02/2025	-1,47%	-0,64	42,79	42,66	42,31	43,36	174K	200
18/02/2025	1,38%	0,59	43,43	42,84	42,26	43,49	72K	124
17/02/2025	1,13%	0,48	42,84	42,45	42,20	42,86	64K	75
14/02/2025	0,55%	0,23	42,36	42,15	41,81	42,40	33K	89
13/02/2025	0,81%	0,34	42,13	41,99	41,40	42,13	49K	89
12/02/2025	-0,48%	-0,20	41,79	42,00	41,70	42,00	41K	79
11/02/2025	-	-	41,99	42,00	41,41	42,31	32K	84

Date,Open,High,Low,Close,Volume
26-Aug-25,46.99,47.12,46.75,46.84,179461
25-Aug-25,47.07,47.11,46.88,46.99,77273
22-Aug-25,47.12,47.12,46.81,46.99,24376
21-Aug-25,47.22,47.43,46.70,47.12,48273
20-Aug-25,46.66,46.98,46.35,46.98,289865
19-Aug-25,46.50,47.50,46.50,46.65,106324
18-Aug-25,46.36,47.45,46.36,46.85,172967
15-Aug-25,46.73,46.90,46.37,46.37,50284
14-Aug-25,46.35,46.90,46.35,46.72,61186
13-Aug-25,46.98,46.98,46.26,46.47,154435
12-Aug-25,46.17,47.00,46.08,46.50,177595
11-Aug-25,46.53,47.00,46.10,46.14,82503
08-Aug-25,46.48,46.90,46.22,46.52,21487
07-Aug-25,47.41,47.69,46.00,46.46,327524
06-Aug-25,47.51,48.16,46.83,47.00,356907
05-Aug-25,47.81,48.49,47.42,47.51,78465
04-Aug-25,48.00,49.80,46.85,47.81,212010
01-Aug-25,48.01,49.95,47.01,48.00,703012
31-Jul-25,48.55,48.90,47.00,48.49,276642
30-Jul-25,48.60,48.68,47.73,48.50,47123
29-Jul-25,47.02,48.90,46.89,48.58,126547
28-Jul-25,47.24,48.23,47.24,47.41,33204
25-Jul-25,48.98,48.99,47.23,47.23,128985
24-Jul-25,48.65,48.90,47.41,48.90,215694
23-Jul-25,47.85,49.50,47.41,48.65,573108
22-Jul-25,46.55,47.96,46.55,47.86,325578
21-Jul-25,46.13,48.11,45.96,47.50,391247
18-Jul-25,46.64,46.67,46.32,46.60,143572
17-Jul-25,46.99,46.99,46.04,46.64,272664
16-Jul-25,46.00,46.99,45.50,46.38,371663
15-Jul-25,45.36,46.00,45.36,45.85,417848
14-Jul-25,45.03,45.50,45.03,45.46,209965
11-Jul-25,45.59,45.59,45.35,45.50,97135
10-Jul-25,45.20,45.76,45.07,45.59,94768
09-Jul-25,45.49,45.49,45.00,45.35,137016
08-Jul-25,45.24,45.42,44.81,45.34,123577
07-Jul-25,45.19,45.48,45.19,45.47,86534
04-Jul-25,45.42,45.79,45.23,45.36,103133
03-Jul-25,45.80,45.80,45.40,45.41,101339
02-Jul-25,46.20,46.20,45.50,45.50,29299
01-Jul-25,46.62,46.62,45.50,45.67,214085
27-Jun-25,45.37,45.48,45.02,45.31,75506
26-Jun-25,45.30,45.38,45.00,45.21,56911
25-Jun-25,45.10,45.38,44.95,45.36,86964
24-Jun-25,45.06,45.06,44.95,45.00,65957
23-Jun-25,44.99,45.17,44.79,45.03,117965
20-Jun-25,44.76,45.19,44.76,44.99,83879
18-Jun-25,44.90,45.13,44.70,45.11,80395
17-Jun-25,44.53,44.85,44.53,44.85,136575
16-Jun-25,44.55,44.85,44.46,44.80,60505
13-Jun-25,44.69,44.75,44.02,44.55,70183
12-Jun-25,44.42,44.82,44.10,44.49,31336
11-Jun-25,44.61,44.90,44.20,44.60,56953
10-Jun-25,44.05,44.95,44.02,44.89,101753
09-Jun-25,44.92,44.92,44.03,44.03,254282
06-Jun-25,44.96,44.96,44.71,44.71,81079
05-Jun-25,44.97,44.97,44.75,44.85,46836
04-Jun-25,44.71,44.93,44.68,44.93,134689
03-Jun-25,44.71,45.18,44.71,44.71,62663
02-Jun-25,45.30,45.31,44.70,44.70,74008
30-May-25,45.07,45.75,45.07,45.32,201851
29-May-25,45.19,45.21,45.01,45.18,141156
28-May-25,45.00,45.26,45.00,45.02,128494
27-May-25,45.12,45.33,44.92,44.92,152891
26-May-25,45.23,45.23,44.95,45.07,274411
23-May-25,45.20,45.28,45.00,45.13,73611
22-May-25,45.00,45.14,45.00,45.00,55450
21-May-25,45.00,45.20,44.99,44.99,81976
20-May-25,45.34,45.34,44.96,45.00,168341
19-May-25,45.02,45.55,44.92,44.99,166823
16-May-25,44.82,45.78,44.82,45.02,240248
15-May-25,45.12,45.31,44.96,45.14,455875
14-May-25,45.09,45.17,45.00,45.11,251709
13-May-25,45.16,45.21,44.97,45.01,365329
12-May-25,45.85,45.85,44.95,45.05,143301
09-May-25,45.15,45.33,44.93,45.04,265654
08-May-25,45.35,45.35,45.00,45.15,57967
07-May-25,45.32,45.49,44.99,44.99,99032
06-May-25,45.05,45.39,45.01,45.27,33563
05-May-25,46.14,46.14,44.99,45.05,190223
02-May-25,46.15,46.15,45.75,45.95,35804
30-Apr-25,46.75,46.76,46.03,46.42,75022
29-Apr-25,46.00,46.44,45.88,46.14,52659
28-Apr-25,46.09,46.48,45.88,46.23,117193
25-Apr-25,45.30,46.30,45.01,46.30,100982
24-Apr-25,45.54,45.54,45.00,45.30,50606
23-Apr-25,45.85,45.95,45.04,45.55,131990
22-Apr-25,44.61,46.46,44.61,45.40,81406
17-Apr-25,45.36,45.79,44.56,44.56,180169
16-Apr-25,45.07,45.43,44.69,45.36,169296
15-Apr-25,44.77,45.13,44.58,44.62,176472
14-Apr-25,45.47,45.48,44.69,44.96,305567
11-Apr-25,45.83,45.83,45.03,45.48,79548
10-Apr-25,45.91,46.47,44.97,45.88,142398
09-Apr-25,45.04,45.45,44.55,45.45,113722
08-Apr-25,45.36,45.40,45.03,45.03,58528
07-Apr-25,45.43,45.61,45.26,45.36,41127
04-Apr-25,45.74,45.80,45.29,45.42,60211
03-Apr-25,45.51,45.54,45.15,45.31,102304
02-Apr-25,45.58,45.60,45.38,45.38,78630
01-Apr-25,46.00,46.99,45.58,45.58,115259
31-Mar-25,46.48,46.52,45.95,46.23,299305
28-Mar-25,46.28,46.50,46.01,46.29,85742
27-Mar-25,46.42,46.43,46.00,46.23,343629
26-Mar-25,46.60,46.80,45.98,46.38,357705
25-Mar-25,46.55,46.97,46.00,46.72,177942
24-Mar-25,46.49,46.97,46.00,46.78,129900
21-Mar-25,46.29,46.91,46.00,46.54,223904
20-Mar-25,46.20,46.69,45.93,46.29,91331
19-Mar-25,46.22,47.13,46.00,46.20,156601
18-Mar-25,46.72,46.72,45.80,46.10,1955221
17-Mar-25,46.00,46.80,45.96,45.96,92478
14-Mar-25,46.80,47.29,45.98,47.29,133754
13-Mar-25,46.00,46.80,46.00,46.47,87411
12-Mar-25,45.00,46.13,45.00,46.00,136834
11-Mar-25,45.97,46.48,45.02,46.15,44078
10-Mar-25,46.79,46.79,43.78,45.33,191973
07-Mar-25,46.26,46.97,45.90,46.08,88593
06-Mar-25,46.17,46.82,45.07,46.26,66587
05-Mar-25,45.96,48.50,45.96,46.17,89978
28-Feb-25,45.00,47.00,45.00,46.41,126778
27-Feb-25,44.79,45.00,44.38,44.99,39852
26-Feb-25,44.76,44.80,44.34,44.80,66421
25-Feb-25,44.49,44.80,43.81,44.75,52443
24-Feb-25,43.79,45.60,43.13,44.50,174241
21-Feb-25,42.93,43.86,42.42,43.79,220358
20-Feb-25,43.22,43.35,42.29,42.42,73737
19-Feb-25,42.66,43.36,42.31,42.79,173626
18-Feb-25,42.84,43.49,42.26,43.43,72023
17-Feb-25,42.45,42.86,42.20,42.84,63717
14-Feb-25,42.15,42.40,41.81,42.36,32730
13-Feb-25,41.99,42.13,41.40,42.13,48903
12-Feb-25,42.00,42.00,41.70,41.79,40526
11-Feb-25,42.00,42.31,41.41,41.99,31589

*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