Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (BVMF:FIGS11)
Brazil · Delayed Price · Currency is BRL 47.34
+0.13 (0.28%)
At close: Nov 19, 2025
BVMF:FIGS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 47.27 | 47.34 | 46.79 | 47.34 | 47.34 | 0.28% | 12,820 |
| Nov 18, 2025 | 47.20 | 47.36 | 46.88 | 47.21 | 47.21 | 0.13% | 13,543 |
| Nov 17, 2025 | 46.80 | 47.39 | 46.80 | 47.15 | 47.15 | -0.15% | 11,478 |
| Nov 14, 2025 | 47.12 | 47.39 | 46.72 | 47.22 | 47.22 | 0.30% | 7,390 |
| Nov 13, 2025 | 47.24 | 47.24 | 46.92 | 47.08 | 47.08 | -0.25% | 2,229 |
| Nov 12, 2025 | 46.81 | 47.39 | 46.80 | 47.20 | 47.20 | 0.81% | 4,996 |
| Nov 11, 2025 | 47.45 | 47.45 | 45.85 | 46.82 | 46.82 | -1.43% | 42,902 |
| Nov 10, 2025 | 47.59 | 47.59 | 46.00 | 47.50 | 47.50 | 0.13% | 29,786 |
| Nov 7, 2025 | 47.60 | 47.60 | 47.00 | 47.44 | 47.44 | -0.11% | 3,383 |
| Nov 6, 2025 | 47.97 | 48.00 | 46.99 | 47.49 | 47.49 | -1.00% | 11,582 |
| Nov 5, 2025 | 48.00 | 48.38 | 47.97 | 47.97 | 47.97 | - | 790 |
| Nov 4, 2025 | 48.47 | 48.47 | 47.84 | 47.97 | 47.97 | 0.36% | 476 |
| Nov 3, 2025 | 48.32 | 48.32 | 47.65 | 47.80 | 47.80 | -1.20% | 2,410 |
| Oct 31, 2025 | 48.01 | 49.30 | 48.01 | 48.38 | 47.90 | 0.77% | 2,068 |
| Oct 30, 2025 | 48.15 | 48.67 | 47.98 | 48.01 | 47.53 | 0.02% | 2,184 |
| Oct 29, 2025 | 48.05 | 48.65 | 48.00 | 48.00 | 47.52 | -0.19% | 3,091 |
| Oct 28, 2025 | 48.01 | 49.73 | 48.01 | 48.09 | 47.61 | 0.19% | 3,192 |
| Oct 27, 2025 | 47.86 | 48.00 | 47.86 | 48.00 | 47.52 | 0.10% | 1,672 |
| Oct 24, 2025 | 47.96 | 48.20 | 47.90 | 47.95 | 47.47 | -0.06% | 2,275 |
| Oct 23, 2025 | 48.09 | 48.09 | 47.81 | 47.98 | 47.50 | 0.46% | 896 |
| Oct 22, 2025 | 48.26 | 48.26 | 47.70 | 47.76 | 47.29 | -0.29% | 1,936 |
| Oct 21, 2025 | 48.00 | 48.13 | 47.90 | 47.90 | 47.42 | -0.19% | 1,860 |
| Oct 20, 2025 | 48.42 | 48.42 | 47.94 | 47.99 | 47.51 | -0.02% | 1,345 |
| Oct 17, 2025 | 47.80 | 48.06 | 47.69 | 48.00 | 47.52 | 0.40% | 1,705 |
| Oct 16, 2025 | 47.99 | 48.10 | 47.75 | 47.81 | 47.34 | 0.10% | 2,462 |
| Oct 15, 2025 | 47.64 | 48.19 | 47.64 | 47.76 | 47.29 | -0.31% | 4,118 |
| Oct 14, 2025 | 48.23 | 48.23 | 47.90 | 47.91 | 47.43 | 0.13% | 1,288 |
| Oct 13, 2025 | 48.00 | 48.03 | 47.76 | 47.85 | 47.38 | -0.31% | 1,056 |
| Oct 10, 2025 | 47.70 | 48.05 | 47.70 | 48.00 | 47.52 | 0.02% | 1,484 |
| Oct 9, 2025 | 48.00 | 48.06 | 47.79 | 47.99 | 47.51 | 0.06% | 830 |
| Oct 8, 2025 | 47.89 | 49.32 | 47.89 | 47.96 | 47.48 | 0.19% | 3,701 |
| Oct 7, 2025 | 47.91 | 48.23 | 47.87 | 47.87 | 47.40 | -0.44% | 1,911 |
| Oct 6, 2025 | 48.04 | 48.48 | 47.86 | 48.08 | 47.60 | 0.10% | 1,113 |
| Oct 3, 2025 | 48.32 | 48.32 | 47.82 | 48.03 | 47.55 | 0.29% | 615 |
| Oct 2, 2025 | 47.99 | 48.21 | 47.75 | 47.89 | 47.41 | -0.21% | 941 |
| Oct 1, 2025 | 48.96 | 48.96 | 47.60 | 47.99 | 47.51 | -0.33% | 1,728 |
| Sep 30, 2025 | 48.55 | 48.99 | 48.15 | 48.15 | 47.20 | -0.15% | 5,144 |
| Sep 29, 2025 | 48.22 | 49.00 | 47.90 | 48.22 | 47.27 | -0.02% | 5,303 |
| Sep 26, 2025 | 47.90 | 48.30 | 47.66 | 48.23 | 47.28 | 0.29% | 2,923 |
| Sep 25, 2025 | 47.87 | 48.93 | 47.71 | 48.09 | 47.14 | 0.50% | 5,067 |
| Sep 24, 2025 | 48.01 | 48.64 | 47.85 | 47.85 | 46.90 | -0.33% | 5,554 |
| Sep 23, 2025 | 48.16 | 48.40 | 47.83 | 48.01 | 47.06 | -0.19% | 4,587 |
| Sep 22, 2025 | 48.50 | 49.00 | 48.10 | 48.10 | 47.15 | -0.37% | 4,561 |
| Sep 19, 2025 | 48.05 | 49.00 | 47.75 | 48.28 | 47.32 | 0.63% | 2,490 |
| Sep 18, 2025 | 47.86 | 48.03 | 47.67 | 47.98 | 47.03 | 0.69% | 1,307 |
| Sep 17, 2025 | 47.79 | 48.01 | 47.31 | 47.65 | 46.71 | -0.33% | 1,758 |
| Sep 16, 2025 | 47.48 | 47.81 | 47.02 | 47.81 | 46.86 | 0.86% | 3,467 |
| Sep 15, 2025 | 47.46 | 47.48 | 47.02 | 47.40 | 46.46 | -0.13% | 2,177 |
| Sep 12, 2025 | 47.52 | 47.53 | 47.30 | 47.46 | 46.52 | -0.15% | 1,250 |
| Sep 11, 2025 | 47.19 | 48.92 | 47.19 | 47.53 | 46.59 | 0.72% | 4,177 |