Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (BVMF:FIGS11)
Brazil · Delayed Price · Currency is BRL 48.00
-0.49 (-1.01%)
At close: Aug 1, 2025, 4:55 PM GMT-3
BVMF:FIGS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.01 | 49.95 | 47.01 | 48.00 | - | -1.01% | 22,118 |
| Jul 31, 2025 | 48.55 | 48.90 | 47.00 | 48.49 | - | -0.02% | 5,741 |
| Jul 30, 2025 | 48.60 | 48.68 | 47.73 | 48.50 | - | -0.16% | 977 |
| Jul 29, 2025 | 47.02 | 48.90 | 46.89 | 48.58 | - | 2.47% | 2,640 |
| Jul 28, 2025 | 47.24 | 48.23 | 47.24 | 47.41 | - | 0.38% | 699 |
| Jul 25, 2025 | 48.98 | 48.99 | 47.23 | 47.23 | - | -3.42% | 2,685 |
| Jul 24, 2025 | 48.65 | 48.90 | 47.41 | 48.90 | - | 0.51% | 4,503 |
| Jul 23, 2025 | 47.85 | 49.50 | 47.41 | 48.65 | - | 1.65% | 11,921 |
| Jul 22, 2025 | 46.55 | 47.96 | 46.55 | 47.86 | - | 0.76% | 6,821 |
| Jul 21, 2025 | 46.13 | 48.11 | 45.96 | 47.50 | - | 1.93% | 8,310 |
| Jul 18, 2025 | 46.64 | 46.67 | 46.32 | 46.60 | - | -0.09% | 3,078 |
| Jul 17, 2025 | 46.99 | 46.99 | 46.04 | 46.64 | - | 0.56% | 5,860 |
| Jul 16, 2025 | 46.00 | 46.99 | 45.50 | 46.38 | - | 1.16% | 8,083 |
| Jul 15, 2025 | 45.36 | 46.00 | 45.36 | 45.85 | - | 0.86% | 9,118 |
| Jul 14, 2025 | 45.03 | 45.50 | 45.03 | 45.46 | - | -0.09% | 4,617 |
| Jul 11, 2025 | 45.59 | 45.59 | 45.35 | 45.50 | - | -0.20% | 2,136 |
| Jul 10, 2025 | 45.20 | 45.76 | 45.07 | 45.59 | - | 0.53% | 2,086 |
| Jul 9, 2025 | 45.49 | 45.49 | 45.00 | 45.35 | - | 0.02% | 3,019 |
| Jul 8, 2025 | 45.24 | 45.42 | 44.81 | 45.34 | - | -0.29% | 2,737 |
| Jul 7, 2025 | 45.19 | 45.48 | 45.19 | 45.47 | - | 0.24% | 1,909 |
| Jul 4, 2025 | 45.42 | 45.79 | 45.23 | 45.36 | - | -0.11% | 2,271 |
| Jul 3, 2025 | 45.80 | 45.80 | 45.40 | 45.41 | - | -0.20% | 2,227 |
| Jul 2, 2025 | 46.20 | 46.20 | 45.50 | 45.50 | - | -0.37% | 641 |
| Jul 1, 2025 | 46.62 | 46.62 | 45.50 | 45.67 | - | -1.04% | 4,681 |
| Jun 30, 2025 | 45.44 | 46.30 | 45.43 | 46.15 | - | 1.85% | 5,649 |
| Jun 27, 2025 | 45.37 | 45.48 | 45.02 | 45.31 | - | 0.22% | 1,668 |
| Jun 26, 2025 | 45.30 | 45.38 | 45.00 | 45.21 | - | -0.33% | 1,259 |
| Jun 25, 2025 | 45.10 | 45.38 | 44.95 | 45.36 | - | 0.80% | 1,925 |
| Jun 24, 2025 | 45.06 | 45.06 | 44.95 | 45.00 | - | -0.07% | 1,465 |
| Jun 23, 2025 | 44.99 | 45.17 | 44.79 | 45.03 | - | 0.09% | 2,621 |
| Jun 20, 2025 | 44.76 | 45.19 | 44.76 | 44.99 | - | -0.27% | 1,860 |
| Jun 18, 2025 | 44.90 | 45.13 | 44.70 | 45.11 | - | 0.58% | 1,789 |
| Jun 17, 2025 | 44.53 | 44.85 | 44.53 | 44.85 | - | 0.11% | 3,052 |
| Jun 16, 2025 | 44.55 | 44.85 | 44.46 | 44.80 | - | 0.56% | 1,351 |
| Jun 13, 2025 | 44.69 | 44.75 | 44.02 | 44.55 | - | 0.13% | 1,583 |
| Jun 12, 2025 | 44.42 | 44.82 | 44.10 | 44.49 | - | -0.25% | 708 |
| Jun 11, 2025 | 44.61 | 44.90 | 44.20 | 44.60 | - | -0.65% | 1,278 |
| Jun 10, 2025 | 44.05 | 44.95 | 44.02 | 44.89 | - | 1.95% | 2,295 |
| Jun 9, 2025 | 44.92 | 44.92 | 44.03 | 44.03 | - | -1.52% | 5,724 |
| Jun 6, 2025 | 44.96 | 44.96 | 44.71 | 44.71 | - | -0.31% | 1,808 |
| Jun 5, 2025 | 44.97 | 44.97 | 44.75 | 44.85 | - | -0.18% | 1,044 |
| Jun 4, 2025 | 44.71 | 44.93 | 44.68 | 44.93 | - | 0.49% | 3,012 |
| Jun 3, 2025 | 44.71 | 45.18 | 44.71 | 44.71 | - | 0.02% | 1,398 |
| Jun 2, 2025 | 45.30 | 45.31 | 44.70 | 44.70 | - | -1.37% | 1,646 |
| May 30, 2025 | 45.07 | 45.75 | 45.07 | 45.32 | - | 0.31% | 4,444 |
| May 29, 2025 | 45.19 | 45.21 | 45.01 | 45.18 | - | 0.36% | 3,128 |
| May 28, 2025 | 45.00 | 45.26 | 45.00 | 45.02 | - | 0.22% | 2,849 |
| May 27, 2025 | 45.12 | 45.33 | 44.92 | 44.92 | - | -0.33% | 3,391 |
| May 26, 2025 | 45.23 | 45.23 | 44.95 | 45.07 | - | -0.13% | 6,090 |
| May 23, 2025 | 45.20 | 45.28 | 45.00 | 45.13 | - | 0.29% | 1,631 |