Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (BVMF:FIGS11)
Brazil · Delayed Price · Currency is BRL 46.28
+0.04 (0.09%)
At close: Jan 9, 2026
BVMF:FIGS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 46.52 | 46.98 | 46.52 | 46.94 | 46.94 | 0.47% | 4,328 |
| Jan 21, 2026 | 46.60 | 46.94 | 46.55 | 46.72 | 46.72 | -0.38% | 4,552 |
| Jan 20, 2026 | 46.40 | 46.95 | 46.40 | 46.90 | 46.90 | 0.93% | 6,444 |
| Jan 19, 2026 | 46.32 | 46.49 | 46.12 | 46.47 | 46.47 | 0.30% | 4,218 |
| Jan 16, 2026 | 46.20 | 46.33 | 45.75 | 46.33 | 46.33 | 0.41% | 11,181 |
| Jan 15, 2026 | 46.19 | 46.34 | 45.80 | 46.14 | 46.14 | -0.13% | 8,925 |
| Jan 14, 2026 | 45.84 | 46.50 | 45.76 | 46.20 | 46.20 | 0.48% | 10,590 |
| Jan 13, 2026 | 46.14 | 46.46 | 45.80 | 45.98 | 45.98 | -0.30% | 10,320 |
| Jan 12, 2026 | 46.22 | 46.43 | 45.99 | 46.12 | 46.12 | -0.35% | 7,363 |
| Jan 9, 2026 | 46.24 | 46.54 | 45.82 | 46.28 | 46.28 | 0.09% | 6,769 |
| Jan 8, 2026 | 46.53 | 46.53 | 45.80 | 46.24 | 46.24 | -0.06% | 8,402 |
| Jan 7, 2026 | 46.90 | 46.90 | 45.80 | 46.27 | 46.27 | -0.84% | 10,488 |
| Jan 6, 2026 | 46.99 | 46.99 | 46.40 | 46.66 | 46.66 | 0.13% | 6,542 |
| Jan 5, 2026 | 47.04 | 47.04 | 46.44 | 46.60 | 46.60 | -0.02% | 2,721 |
| Jan 2, 2026 | 46.11 | 47.47 | 46.11 | 46.61 | 46.61 | -0.87% | 8,070 |
| Dec 30, 2025 | 47.63 | 47.63 | 46.50 | 47.02 | 46.54 | 0.15% | 12,440 |
| Dec 29, 2025 | 47.71 | 47.80 | 46.95 | 46.95 | 46.47 | -1.39% | 10,906 |
| Dec 26, 2025 | 47.05 | 47.63 | 46.52 | 47.61 | 47.12 | 1.08% | 15,706 |
| Dec 23, 2025 | 47.55 | 47.97 | 46.94 | 47.10 | 46.62 | -0.95% | 16,201 |
| Dec 22, 2025 | 47.55 | 48.00 | 47.00 | 47.55 | 47.06 | - | 11,084 |
| Dec 19, 2025 | 47.32 | 47.92 | 47.16 | 47.55 | 47.06 | -0.46% | 7,412 |
| Dec 18, 2025 | 47.99 | 48.05 | 47.30 | 47.77 | 47.28 | -0.48% | 8,424 |
| Dec 17, 2025 | 48.33 | 48.33 | 47.50 | 48.00 | 47.51 | -0.33% | 2,711 |
| Dec 16, 2025 | 47.86 | 48.36 | 47.77 | 48.16 | 47.67 | 0.58% | 5,860 |
| Dec 15, 2025 | 47.79 | 47.97 | 47.55 | 47.88 | 47.39 | 0.19% | 6,798 |
| Dec 12, 2025 | 47.63 | 47.98 | 47.63 | 47.79 | 47.30 | -0.08% | 2,217 |
| Dec 11, 2025 | 47.97 | 48.00 | 47.51 | 47.83 | 47.34 | -0.31% | 1,896 |
| Dec 10, 2025 | 48.02 | 48.03 | 47.51 | 47.98 | 47.49 | -0.06% | 5,090 |
| Dec 9, 2025 | 47.88 | 48.04 | 47.58 | 48.01 | 47.52 | 0.27% | 2,796 |
| Dec 8, 2025 | 48.11 | 48.11 | 47.47 | 47.88 | 47.39 | 0.17% | 12,426 |
| Dec 5, 2025 | 48.37 | 48.37 | 47.80 | 47.80 | 47.31 | -1.01% | 1,663 |
| Dec 4, 2025 | 48.16 | 48.38 | 47.94 | 48.29 | 47.80 | 0.29% | 2,631 |
| Dec 3, 2025 | 47.78 | 48.15 | 47.75 | 48.15 | 47.66 | -0.02% | 16,360 |
| Dec 2, 2025 | 47.71 | 48.19 | 47.37 | 48.16 | 47.67 | 1.03% | 6,720 |
| Dec 1, 2025 | 47.09 | 47.70 | 47.09 | 47.67 | 47.18 | -0.69% | 4,411 |
| Nov 28, 2025 | 47.76 | 48.13 | 47.68 | 48.00 | 47.03 | 0.61% | 4,743 |
| Nov 27, 2025 | 47.60 | 47.71 | 47.47 | 47.71 | 46.75 | 0.55% | 1,535 |
| Nov 26, 2025 | 47.38 | 47.67 | 47.19 | 47.45 | 46.50 | 0.15% | 6,929 |
| Nov 25, 2025 | 47.47 | 47.62 | 47.20 | 47.38 | 46.43 | -0.17% | 2,807 |
| Nov 24, 2025 | 47.34 | 47.46 | 47.12 | 47.46 | 46.51 | 0.57% | 2,077 |
| Nov 21, 2025 | 46.93 | 47.28 | 46.93 | 47.19 | 46.24 | -0.32% | 1,354 |
| Nov 19, 2025 | 47.27 | 47.34 | 46.79 | 47.34 | 46.39 | 0.28% | 12,820 |
| Nov 18, 2025 | 47.20 | 47.36 | 46.88 | 47.21 | 46.26 | 0.13% | 13,543 |
| Nov 17, 2025 | 46.80 | 47.39 | 46.80 | 47.15 | 46.20 | -0.15% | 11,478 |
| Nov 14, 2025 | 47.12 | 47.39 | 46.72 | 47.22 | 46.27 | 0.30% | 7,390 |
| Nov 13, 2025 | 47.24 | 47.24 | 46.92 | 47.08 | 46.13 | -0.25% | 2,229 |
| Nov 12, 2025 | 46.81 | 47.39 | 46.80 | 47.20 | 46.25 | 0.81% | 4,996 |
| Nov 11, 2025 | 47.45 | 47.45 | 45.85 | 46.82 | 45.88 | -1.43% | 42,902 |
| Nov 10, 2025 | 47.59 | 47.59 | 46.00 | 47.50 | 46.54 | 0.13% | 29,786 |
| Nov 7, 2025 | 47.60 | 47.60 | 47.00 | 47.44 | 46.49 | -0.11% | 3,383 |