Fundo Invest Imobiliario General Shopping Ativo Renda FII (FIGS11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.14 | 5.01640881388 | 42.66 | 45.6 | 42.29 | 3210 | 43.63258412 | FU |
| 4 | 2.74 | 6.51450309082 | 42.06 | 45.6 | 41.07 | 2907 | 42.65834618 | FU |
| 12 | -4.49 | -9.1093528099 | 49.29 | 49.79 | 41.07 | 2932 | 44.48574853 | FU |
| 26 | -9.44 | -17.4041297935 | 54.24 | 54.5 | 41.07 | 2554 | 47.79042727 | FU |
| 52 | -15.79 | -26.0604060076 | 60.59 | 60.66 | 41.07 | 2570 | 52.4305915 | FU |
| 156 | -8.49 | -15.9316945018 | 53.29 | 65.49 | 41.07 | 3033 | 53.80112646 | FU |
| 260 | -38.2 | -46.0240963855 | 83 | 83 | 41 | 4042 | 57.97644336 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605400 | 44.8 | 0.05 | 0.11 | 44.76 | 44.8 | 44.34 | 1486 |
| 1740519000 | 44.75 | 0.25 | 0.56 | 44.49 | 44.8 | 43.81 | 1178 |
| 1740432540 | 44.5 | 0.71 | 1.62 | 43.79 | 45.6 | 43.13 | 3931 |
| 1740173400 | 43.79 | 1.37 | 3.23 | 42.93 | 43.86 | 42.42 | 5131 |
| 1740087000 | 42.42 | -0.37 | -0.86 | 43.22 | 43.35 | 42.29 | 1730 |
| 1740000540 | 42.79 | -0.64 | -1.47 | 42.66 | 43.36 | 42.31 | 4078 |
| 1739914140 | 43.43 | 0.59 | 1.38 | 42.84 | 43.49 | 42.26 | 1680 |
| 1739827800 | 42.84 | 0.48 | 1.13 | 42.45 | 42.86 | 42.2 | 1502 |
| 1739568600 | 42.36 | 0.23 | 0.55 | 42.15 | 42.4 | 41.81 | 776 |
| 1739482140 | 42.13 | 0.34 | 0.81 | 41.99 | 42.13 | 41.4 | 1171 |
| 1739395740 | 41.79 | -0.2 | -0.48 | 42 | 42 | 41.7 | 967 |
| 1739309400 | 41.99 | 0.4 | 0.96 | 42 | 42.31 | 41.41 | 756 |
| 1739222940 | 41.59 | -0.56 | -1.33 | 42.48 | 42.48 | 41.55 | 1907 |
| 1738963800 | 42.15 | 0.18 | 0.43 | 42.39 | 42.97 | 41.19 | 2647 |
| 1738877340 | 41.97 | 0.44 | 1.06 | 41.53 | 43.97 | 41.5 | 1621 |
| 1738790940 | 41.53 | -0.89 | -2.10 | 43.57 | 43.57 | 41.07 | 4121 |
| 1738704600 | 42.42 | 0.22 | 0.52 | 42.63 | 43.65 | 42.04 | 978 |
| 1738618200 | 42.2 | -0.3 | -0.71 | 42.5 | 45.36 | 41.5 | 8801 |
| 1738358940 | 42.5 | -0.39 | -0.91 | 42.89 | 43.2 | 41.99 | 10153 |
| 1738272540 | 42.89 | 0.47 | 1.11 | 42.42 | 42.89 | 42.04 | 2572 |
| 1738186200 | 42.42 | 0.77 | 1.85 | 42.06 | 42.44 | 41.77 | 2438 |
| 1738099740 | 41.65 | -0.75 | -1.77 | 42.41 | 43.85 | 41.5 | 3756 |
| 1738013340 | 42.4 | -1 | -2.30 | 43.4 | 43.49 | 42.4 | 3263 |
| 1737754200 | 43.4 | -0.1 | -0.23 | 44.15 | 44.31 | 43.39 | 1115 |
| 1737667740 | 43.5 | -0.69 | -1.56 | 43.75 | 44.26 | 43.36 | 2108 |
| 1737581400 | 44.19 | -0.21 | -0.47 | 44.85 | 44.85 | 43 | 2475 |
| 1737495000 | 44.4 | 0.33 | 0.75 | 44.56 | 44.9 | 44.18 | 939 |
| 1737408600 | 44.07 | -0.43 | -0.97 | 45 | 45 | 44 | 2531 |
| 1737149400 | 44.5 | -0.5 | -1.11 | 45 | 45.47 | 44.25 | 4507 |
| 1737062940 | 45 | -0.1 | -0.22 | 45.1 | 45.34 | 44.84 | 729 |
| 1736976540 | 45.1 | 0.3 | 0.67 | 44.5 | 45.16 | 44.5 | 1333 |
| 1736890140 | 44.8 | -0.01 | -0.02 | 44.82 | 45.16 | 44.51 | 538 |
| 1736803740 | 44.81 | -0.69 | -1.52 | 45 | 45.49 | 44.81 | 3598 |
| 1736544540 | 45.5 | 0.1 | 0.22 | 45.6 | 46.08 | 44.5 | 2415 |
| 1736458140 | 45.4 | -0.93 | -2.01 | 46 | 46 | 45 | 3483 |
| 1736371740 | 46.33 | -0.67 | -1.43 | 47 | 47 | 46 | 964 |
| 1736285400 | 47 | 0 | 0.00 | 47 | 47 | 46.58 | 146 |
| 1736198940 | 47 | 0 | 0.00 | 46.08 | 47.46 | 45.5 | 2052 |
| 1735939740 | 47 | 2 | 4.44 | 45.09 | 47.04 | 45 | 1419 |
| 1735853400 | 45 | -1.76 | -3.76 | 47.23 | 47.61 | 44.5 | 3210 |
| 1735594200 | 46.76 | -1.43 | -2.97 | 48.19 | 49.79 | 46.14 | 2034 |
| 1735334940 | 48.19 | 2.82 | 6.22 | 45.83 | 48.19 | 45.83 | 2631 |
| 1735248540 | 45.37 | 0.87 | 1.96 | 44.5 | 45.49 | 44.46 | 4128 |
| 1734989340 | 44.5 | -0.33 | -0.74 | 45.1 | 45.1 | 44 | 9722 |
| 1734730200 | 44.83 | 0.24 | 0.54 | 44.5 | 45.09 | 44.1 | 3422 |
| 1734643800 | 44.59 | -0.29 | -0.65 | 44.86 | 46.09 | 43.73 | 3945 |
| 1734557400 | 44.88 | -1.32 | -2.86 | 46.2 | 46.4 | 44.88 | 5326 |
| 1734470940 | 46.2 | -0.62 | -1.32 | 46.8 | 46.8 | 45.94 | 3275 |
| 1734384540 | 46.82 | -0.58 | -1.22 | 47.39 | 47.39 | 45.94 | 3494 |
| 1734125340 | 47.4 | 0.44 | 0.94 | 47 | 47.52 | 46.32 | 1956 |
| 1734039000 | 46.96 | 0.56 | 1.21 | 46.3 | 47 | 45.99 | 2688 |
| 1733952540 | 46.4 | -0.57 | -1.21 | 46.5 | 47.32 | 42.51 | 6801 |
| 1733866140 | 46.97 | -0.12 | -0.25 | 47.1 | 47.39 | 45.5 | 2664 |
| 1733779740 | 47.09 | -0.42 | -0.88 | 47.51 | 47.52 | 46.03 | 1022 |
| 1733520600 | 47.51 | 0.02 | 0.04 | 47 | 47.55 | 46.5 | 4172 |
| 1733434200 | 47.49 | -0.67 | -1.39 | 48.15 | 48.15 | 46.38 | 5865 |
| 1733347800 | 48.16 | -0.72 | -1.47 | 49.29 | 49.29 | 47 | 1868 |
| 1733261340 | 48.88 | 0.49 | 1.01 | 48.29 | 48.88 | 47.12 | 851 |
| 1733174940 | 48.39 | -0.41 | -0.84 | 49.29 | 49.29 | 46.8 | 5192 |
| 1732915740 | 48.8 | -0.22 | -0.45 | 49.03 | 49.03 | 48.1 | 2452 |
| 1732829400 | 49.02 | 0 | 0.00 | 48.5 | 49.4 | 48.5 | 1440 |
| 1732743000 | 49.02 | 0.17 | 0.35 | 49.37 | 49.64 | 48.52 | 1632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
