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
30/06/2022	0,21%	0,10	47,37	48,37	47,00	48,48	528K	294
29/06/2022	-3,04%	-1,48	47,27	49,25	46,70	49,25	877K	986
28/06/2022	-0,95%	-0,47	48,75	49,36	48,15	49,50	216K	181
27/06/2022	-0,12%	-0,06	49,22	49,28	49,10	49,80	367K	269
24/06/2022	1,82%	0,88	49,28	48,35	48,35	49,44	382K	643
23/06/2022	0,10%	0,05	48,40	48,35	48,13	48,71	231K	1.259
22/06/2022	0,83%	0,40	48,35	47,97	47,96	48,85	358K	547
21/06/2022	-0,62%	-0,30	47,95	48,25	47,94	48,55	191K	261
20/06/2022	0,52%	0,25	48,25	48,00	48,00	49,00	132K	201
17/06/2022	-0,15%	-0,07	48,00	48,28	47,97	48,90	191K	209
15/06/2022	-0,60%	-0,29	48,07	48,36	47,91	49,00	228K	646

14/06/2022	0,02%	0,01	48,36	48,68	48,36	49,35	116K	321
13/06/2022	-0,78%	-0,38	48,35	48,67	48,12	48,67	109K	226
10/06/2022	0,47%	0,23	48,73	48,52	48,10	49,20	351K	923
09/06/2022	-0,51%	-0,25	48,50	48,75	48,44	49,02	381K	236
08/06/2022	-0,51%	-0,25	48,75	49,00	48,71	49,39	108K	321
07/06/2022	-1,01%	-0,50	49,00	49,50	48,71	49,50	339K	635
06/06/2022	-1,00%	-0,50	49,50	50,00	49,23	50,00	499K	534
03/06/2022	-0,62%	-0,31	50,00	50,29	49,75	50,29	98K	203
02/06/2022	-0,10%	-0,05	50,31	50,37	50,00	50,52	39K	125
01/06/2022	-0,67%	-0,34	50,36	50,30	49,51	50,62	77K	233
31/05/2022	0,54%	0,27	50,70	50,44	50,44	51,69	133K	320
30/05/2022	-0,34%	-0,17	50,43	50,60	50,02	51,48	152K	546
27/05/2022	0,52%	0,26	50,60	50,34	50,23	50,84	117K	134
26/05/2022	0,04%	0,02	50,34	50,00	49,75	50,85	62K	129
25/05/2022	-0,55%	-0,28	50,32	50,97	49,98	50,97	64K	151
24/05/2022	1,57%	0,78	50,60	50,00	49,76	50,99	117K	362
23/05/2022	0,06%	0,03	49,82	49,79	49,79	49,97	142K	168
20/05/2022	-0,06%	-0,03	49,79	50,00	49,30	50,00	200K	286
19/05/2022	0,04%	0,02	49,82	49,79	49,74	50,05	64K	116
18/05/2022	-0,44%	-0,22	49,80	50,02	49,75	50,02	220K	234
17/05/2022	0,14%	0,07	50,02	49,95	49,70	50,15	194K	434
16/05/2022	-0,30%	-0,15	49,95	50,00	49,72	50,00	218K	265
13/05/2022	0,95%	0,47	50,10	49,63	49,50	50,39	144K	337
12/05/2022	-0,80%	-0,40	49,63	50,03	49,41	50,03	172K	659
11/05/2022	-0,04%	-0,02	50,03	50,06	49,80	50,50	183K	277
10/05/2022	-0,83%	-0,42	50,05	50,52	50,05	50,52	134K	177
09/05/2022	-0,98%	-0,50	50,47	51,27	50,47	51,27	80K	184
06/05/2022	-0,25%	-0,13	50,97	51,13	50,97	51,13	128K	148
05/05/2022	-0,18%	-0,09	51,10	51,30	51,01	51,30	71K	116
04/05/2022	-0,04%	-0,02	51,19	51,24	51,17	51,29	59K	71
03/05/2022	-0,06%	-0,03	51,21	51,24	51,08	51,69	90K	275
02/05/2022	-0,62%	-0,32	51,24	51,60	51,03	51,70	155K	449
29/04/2022	-0,08%	-0,04	51,56	51,61	51,02	51,84	311K	229
28/04/2022	0,08%	0,04	51,60	51,58	51,42	51,79	332K	629
27/04/2022	-0,37%	-0,19	51,56	52,47	51,42	52,47	181K	249
26/04/2022	-0,86%	-0,45	51,75	52,15	51,71	52,87	230K	746
25/04/2022	-0,10%	-0,05	52,20	52,46	52,20	52,64	174K	443
22/04/2022	-0,29%	-0,15	52,25	52,40	52,16	53,00	132K	222
20/04/2022	-0,29%	-0,15	52,40	52,61	52,16	52,98	136K	837
19/04/2022	-0,85%	-0,45	52,55	53,00	52,50	53,00	199K	324
18/04/2022	-1,12%	-0,60	53,00	53,51	52,43	53,51	203K	250
14/04/2022	-0,46%	-0,25	53,60	53,71	53,40	53,85	108K	253
13/04/2022	-0,06%	-0,03	53,85	53,88	53,40	54,00	120K	451
12/04/2022	-0,86%	-0,47	53,88	54,36	53,60	54,69	120K	346
11/04/2022	0,85%	0,46	54,35	54,42	53,96	54,42	107K	562
08/04/2022	-0,48%	-0,26	53,89	54,10	53,11	54,14	151K	384
07/04/2022	-0,37%	-0,20	54,15	54,35	53,61	54,42	169K	317
06/04/2022	0,50%	0,27	54,35	54,08	53,71	55,00	344K	832
05/04/2022	-1,48%	-0,81	54,08	54,89	54,08	55,16	179K	885
04/04/2022	1,52%	0,82	54,89	55,15	54,20	55,15	61K	121
01/04/2022	-0,77%	-0,42	54,07	54,37	53,50	55,14	164K	255
31/03/2022	0,78%	0,42	54,49	54,63	54,10	54,87	161K	656
30/03/2022	-1,24%	-0,68	54,07	54,71	54,01	54,71	68K	132
29/03/2022	2,16%	1,16	54,75	53,00	53,00	54,96	304K	646
28/03/2022	0,60%	0,32	53,59	53,27	52,70	53,69	310K	335
25/03/2022	1,84%	0,96	53,27	53,08	52,13	53,50	286K	379
24/03/2022	0,40%	0,21	52,31	52,00	52,00	53,20	467K	2.026
23/03/2022	0,15%	0,08	52,10	52,03	51,75	52,89	246K	324
22/03/2022	-0,91%	-0,48	52,02	52,00	51,70	52,39	357K	2.562
21/03/2022	1,90%	0,98	52,50	51,60	51,41	52,80	209K	317
18/03/2022	-0,92%	-0,48	51,52	52,00	51,50	52,49	220K	1.380
17/03/2022	0,97%	0,50	52,00	51,50	51,30	52,00	70K	259
16/03/2022	0,72%	0,37	51,50	51,13	51,13	52,47	144K	567
15/03/2022	-0,06%	-0,03	51,13	51,71	51,10	52,10	105K	1.074
14/03/2022	-1,80%	-0,94	51,16	52,09	51,10	52,74	116K	524
11/03/2022	0,39%	0,20	52,10	52,01	52,00	52,80	186K	175
10/03/2022	-0,92%	-0,48	51,90	52,38	51,90	52,58	173K	256
09/03/2022	0,00%	0,00	52,38	52,39	52,13	52,70	65K	132
08/03/2022	-1,08%	-0,57	52,38	52,95	52,36	52,95	130K	254
07/03/2022	-1,21%	-0,65	52,95	53,70	52,36	53,70	214K	233
04/03/2022	0,75%	0,40	53,60	53,75	52,97	53,80	146K	170
03/03/2022	0,09%	0,05	53,20	53,79	53,10	53,79	88K	134
02/03/2022	-0,95%	-0,51	53,15	53,29	52,86	54,15	104K	218
25/02/2022	-0,11%	-0,06	53,66	53,73	53,25	54,00	191K	707
24/02/2022	-2,42%	-1,33	53,72	53,70	53,70	54,79	244K	568
23/02/2022	2,59%	1,39	55,05	53,65	53,00	55,10	456K	491
22/02/2022	-2,17%	-1,19	53,66	54,78	53,52	54,78	166K	338
21/02/2022	1,57%	0,85	54,85	54,00	53,85	54,88	201K	804
18/02/2022	-0,79%	-0,43	54,00	54,43	53,71	54,43	203K	505
17/02/2022	0,98%	0,53	54,43	53,88	53,41	54,44	157K	146
16/02/2022	2,57%	1,35	53,90	52,61	52,60	54,75	279K	733
15/02/2022	-2,21%	-1,19	52,55	53,73	52,12	53,74	553K	4.069
14/02/2022	1,21%	0,64	53,74	53,11	53,11	54,18	96K	243
11/02/2022	-0,36%	-0,19	53,10	53,71	53,02	54,14	135K	234
10/02/2022	-3,11%	-1,71	53,29	55,30	53,11	55,50	220K	944
09/02/2022	2,29%	1,23	55,00	53,77	53,63	55,24	160K	405
08/02/2022	1,05%	0,56	53,77	54,11	53,25	54,11	84K	178
07/02/2022	-0,09%	-0,05	53,21	53,33	52,04	54,88	799K	5.975
04/02/2022	-2,74%	-1,50	53,26	54,76	53,06	55,08	252K	393
03/02/2022	-0,64%	-0,35	54,76	54,78	54,11	55,31	77K	203
02/02/2022	0,95%	0,52	55,11	54,59	54,58	55,20	48K	78
01/02/2022	-1,64%	-0,91	54,59	57,97	54,51	57,97	83K	527
31/01/2022	0,98%	0,54	55,50	55,37	55,19	55,89	267K	831
28/01/2022	-0,92%	-0,51	54,96	55,47	54,35	55,47	103K	233
27/01/2022	1,52%	0,83	55,47	54,50	54,50	55,83	112K	218
26/01/2022	-2,43%	-1,36	54,64	55,19	53,78	55,99	240K	1.588
25/01/2022	-0,14%	-0,08	56,00	56,45	55,31	56,49	128K	790
24/01/2022	-0,92%	-0,52	56,08	56,59	55,77	56,88	122K	345
21/01/2022	-0,09%	-0,05	56,60	56,87	56,05	56,89	61K	237
20/01/2022	-0,28%	-0,16	56,65	56,81	56,01	56,81	242K	411
19/01/2022	-0,68%	-0,39	56,81	56,32	56,32	57,14	53K	105
18/01/2022	2,14%	1,20	57,20	56,76	55,79	57,48	146K	272
17/01/2022	0,45%	0,25	56,00	55,79	55,75	56,44	99K	198
14/01/2022	-1,05%	-0,59	55,75	55,76	55,75	56,99	158K	371
13/01/2022	0,63%	0,35	56,34	55,97	55,24	56,77	151K	297
12/01/2022	0,52%	0,29	55,99	55,23	55,00	56,02	376K	1.237
11/01/2022	-0,54%	-0,30	55,70	56,00	55,00	56,87	289K	335
10/01/2022	-0,16%	-0,09	56,00	56,00	56,00	57,00	67K	235
07/01/2022	-0,44%	-0,25	56,09	56,50	56,06	56,98	105K	396
06/01/2022	-1,14%	-0,65	56,34	57,01	55,50	57,01	116K	627
05/01/2022	1,75%	0,98	56,99	56,01	55,50	56,99	229K	260
04/01/2022	1,50%	0,83	56,01	56,20	55,24	56,20	134K	166
03/01/2022	-4,37%	-2,52	55,18	57,30	55,18	57,57	125K	224
30/12/2021	1,32%	0,75	57,70	56,95	56,95	58,00	136K	258
29/12/2021	2,52%	1,40	56,95	55,81	55,81	56,95	111K	165
28/12/2021	-2,46%	-1,40	55,55	56,95	55,20	57,00	391K	932
27/12/2021	0,46%	0,26	56,95	56,85	56,01	57,50	182K	373
23/12/2021	1,61%	0,90	56,69	56,44	55,02	56,69	84K	323
22/12/2021	-1,60%	-0,91	55,79	56,70	55,36	56,83	123K	223
21/12/2021	3,37%	1,85	56,70	54,89	54,17	57,03	413K	890
20/12/2021	-0,09%	-0,05	54,85	54,88	53,98	54,90	189K	419
17/12/2021	0,15%	0,08	54,90	53,60	53,54	54,90	81K	834
16/12/2021	-	-	54,82	53,99	53,56	55,00	303K	1.112

Date,Open,High,Low,Close,Volume
30-Jun-22,48.37,48.48,47.00,47.37,528134
29-Jun-22,49.25,49.25,46.70,47.27,876950
28-Jun-22,49.36,49.50,48.15,48.75,215901
27-Jun-22,49.28,49.80,49.10,49.22,367185
24-Jun-22,48.35,49.44,48.35,49.28,381928
23-Jun-22,48.35,48.71,48.13,48.40,231119
22-Jun-22,47.97,48.85,47.96,48.35,357748
21-Jun-22,48.25,48.55,47.94,47.95,191348
20-Jun-22,48.00,49.00,48.00,48.25,132018
17-Jun-22,48.28,48.90,47.97,48.00,191309
15-Jun-22,48.36,49.00,47.91,48.07,228297
14-Jun-22,48.68,49.35,48.36,48.36,116342
13-Jun-22,48.67,48.67,48.12,48.35,108912
10-Jun-22,48.52,49.20,48.10,48.73,350875
09-Jun-22,48.75,49.02,48.44,48.50,381302
08-Jun-22,49.00,49.39,48.71,48.75,108238
07-Jun-22,49.50,49.50,48.71,49.00,338600
06-Jun-22,50.00,50.00,49.23,49.50,498928
03-Jun-22,50.29,50.29,49.75,50.00,98054
02-Jun-22,50.37,50.52,50.00,50.31,38975
01-Jun-22,50.30,50.62,49.51,50.36,76955
31-May-22,50.44,51.69,50.44,50.70,132683
30-May-22,50.60,51.48,50.02,50.43,151868
27-May-22,50.34,50.84,50.23,50.60,117341
26-May-22,50.00,50.85,49.75,50.34,62037
25-May-22,50.97,50.97,49.98,50.32,63827
24-May-22,50.00,50.99,49.76,50.60,116980
23-May-22,49.79,49.97,49.79,49.82,141571
20-May-22,50.00,50.00,49.30,49.79,199823
19-May-22,49.79,50.05,49.74,49.82,64231
18-May-22,50.02,50.02,49.75,49.80,220254
17-May-22,49.95,50.15,49.70,50.02,194211
16-May-22,50.00,50.00,49.72,49.95,218497
13-May-22,49.63,50.39,49.50,50.10,144077
12-May-22,50.03,50.03,49.41,49.63,172375
11-May-22,50.06,50.50,49.80,50.03,182802
10-May-22,50.52,50.52,50.05,50.05,133846
09-May-22,51.27,51.27,50.47,50.47,80131
06-May-22,51.13,51.13,50.97,50.97,128416
05-May-22,51.30,51.30,51.01,51.10,70818
04-May-22,51.24,51.29,51.17,51.19,58521
03-May-22,51.24,51.69,51.08,51.21,89651
02-May-22,51.60,51.70,51.03,51.24,155121
29-Apr-22,51.61,51.84,51.02,51.56,310809
28-Apr-22,51.58,51.79,51.42,51.60,331753
27-Apr-22,52.47,52.47,51.42,51.56,181387
26-Apr-22,52.15,52.87,51.71,51.75,230075
25-Apr-22,52.46,52.64,52.20,52.20,173779
22-Apr-22,52.40,53.00,52.16,52.25,131527
20-Apr-22,52.61,52.98,52.16,52.40,136135
19-Apr-22,53.00,53.00,52.50,52.55,198576
18-Apr-22,53.51,53.51,52.43,53.00,202871
14-Apr-22,53.71,53.85,53.40,53.60,107531
13-Apr-22,53.88,54.00,53.40,53.85,119913
12-Apr-22,54.36,54.69,53.60,53.88,119982
11-Apr-22,54.42,54.42,53.96,54.35,107050
08-Apr-22,54.10,54.14,53.11,53.89,151174
07-Apr-22,54.35,54.42,53.61,54.15,168994
06-Apr-22,54.08,55.00,53.71,54.35,343992
05-Apr-22,54.89,55.16,54.08,54.08,178509
04-Apr-22,55.15,55.15,54.20,54.89,61398
01-Apr-22,54.37,55.14,53.50,54.07,164255
31-Mar-22,54.63,54.87,54.10,54.49,161392
30-Mar-22,54.71,54.71,54.01,54.07,68429
29-Mar-22,53.00,54.96,53.00,54.75,304238
28-Mar-22,53.27,53.69,52.70,53.59,309514
25-Mar-22,53.08,53.50,52.13,53.27,285921
24-Mar-22,52.00,53.20,52.00,52.31,466552
23-Mar-22,52.03,52.89,51.75,52.10,246196
22-Mar-22,52.00,52.39,51.70,52.02,356761
21-Mar-22,51.60,52.80,51.41,52.50,209315
18-Mar-22,52.00,52.49,51.50,51.52,219532
17-Mar-22,51.50,52.00,51.30,52.00,69580
16-Mar-22,51.13,52.47,51.13,51.50,143787
15-Mar-22,51.71,52.10,51.10,51.13,104908
14-Mar-22,52.09,52.74,51.10,51.16,115976
11-Mar-22,52.01,52.80,52.00,52.10,186349
10-Mar-22,52.38,52.58,51.90,51.90,173210
09-Mar-22,52.39,52.70,52.13,52.38,64688
08-Mar-22,52.95,52.95,52.36,52.38,130315
07-Mar-22,53.70,53.70,52.36,52.95,214058
04-Mar-22,53.75,53.80,52.97,53.60,146158
03-Mar-22,53.79,53.79,53.10,53.20,87535
02-Mar-22,53.29,54.15,52.86,53.15,104423
25-Feb-22,53.73,54.00,53.25,53.66,190690
24-Feb-22,53.70,54.79,53.70,53.72,244386
23-Feb-22,53.65,55.10,53.00,55.05,455709
22-Feb-22,54.78,54.78,53.52,53.66,165622
21-Feb-22,54.00,54.88,53.85,54.85,200903
18-Feb-22,54.43,54.43,53.71,54.00,202851
17-Feb-22,53.88,54.44,53.41,54.43,157158
16-Feb-22,52.61,54.75,52.60,53.90,279431
15-Feb-22,53.73,53.74,52.12,52.55,553271
14-Feb-22,53.11,54.18,53.11,53.74,96038
11-Feb-22,53.71,54.14,53.02,53.10,135027
10-Feb-22,55.30,55.50,53.11,53.29,220103
09-Feb-22,53.77,55.24,53.63,55.00,160055
08-Feb-22,54.11,54.11,53.25,53.77,84079
07-Feb-22,53.33,54.88,52.04,53.21,799067
04-Feb-22,54.76,55.08,53.06,53.26,252338
03-Feb-22,54.78,55.31,54.11,54.76,77418
02-Feb-22,54.59,55.20,54.58,55.11,48475
01-Feb-22,57.97,57.97,54.51,54.59,83018
31-Jan-22,55.37,55.89,55.19,55.50,267280
28-Jan-22,55.47,55.47,54.35,54.96,102704
27-Jan-22,54.50,55.83,54.50,55.47,112368
26-Jan-22,55.19,55.99,53.78,54.64,239870
25-Jan-22,56.45,56.49,55.31,56.00,128499
24-Jan-22,56.59,56.88,55.77,56.08,121895
21-Jan-22,56.87,56.89,56.05,56.60,60851
20-Jan-22,56.81,56.81,56.01,56.65,242145
19-Jan-22,56.32,57.14,56.32,56.81,52759
18-Jan-22,56.76,57.48,55.79,57.20,145898
17-Jan-22,55.79,56.44,55.75,56.00,99215
14-Jan-22,55.76,56.99,55.75,55.75,157656
13-Jan-22,55.97,56.77,55.24,56.34,150902
12-Jan-22,55.23,56.02,55.00,55.99,375698
11-Jan-22,56.00,56.87,55.00,55.70,288860
10-Jan-22,56.00,57.00,56.00,56.00,66889
07-Jan-22,56.50,56.98,56.06,56.09,105418
06-Jan-22,57.01,57.01,55.50,56.34,116162
05-Jan-22,56.01,56.99,55.50,56.99,228922
04-Jan-22,56.20,56.20,55.24,56.01,134034
03-Jan-22,57.30,57.57,55.18,55.18,124706
30-Dec-21,56.95,58.00,56.95,57.70,135522
29-Dec-21,55.81,56.95,55.81,56.95,110810
28-Dec-21,56.95,57.00,55.20,55.55,391039
27-Dec-21,56.85,57.50,56.01,56.95,182005
23-Dec-21,56.44,56.69,55.02,56.69,84124
22-Dec-21,56.70,56.83,55.36,55.79,122767
21-Dec-21,54.89,57.03,54.17,56.70,413036
20-Dec-21,54.88,54.90,53.98,54.85,188729
17-Dec-21,53.60,54.90,53.54,54.90,80991
16-Dec-21,53.99,55.00,53.56,54.82,302653

*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