Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (BVMF:FIGS11)
Brazil · Delayed Price · Currency is BRL 48.00
+0.05 (0.10%)
At close: Oct 27, 2025
BVMF:FIGS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.19% | 3,044 |
| Oct 27, 2025 | 47.86 | 48.00 | 47.86 | 48.00 | 48.00 | 0.10% | 1,672 |
| Oct 24, 2025 | 47.96 | 48.20 | 47.90 | 47.95 | 47.95 | -0.06% | 2,275 |
| Oct 23, 2025 | 48.09 | 48.09 | 47.81 | 47.98 | 47.98 | 0.46% | 896 |
| Oct 22, 2025 | 48.26 | 48.26 | 47.70 | 47.76 | 47.76 | -0.29% | 1,936 |
| Oct 21, 2025 | 48.00 | 48.13 | 47.90 | 47.90 | 47.90 | -0.19% | 1,860 |
| Oct 20, 2025 | 48.42 | 48.42 | 47.94 | 47.99 | 47.99 | -0.02% | 1,345 |
| Oct 17, 2025 | 47.80 | 48.06 | 47.69 | 48.00 | 48.00 | 0.40% | 1,725 |
| Oct 16, 2025 | 47.99 | 48.10 | 47.75 | 47.81 | 47.81 | 0.10% | 2,462 |
| Oct 15, 2025 | 47.64 | 48.19 | 47.64 | 47.76 | 47.76 | -0.31% | 4,118 |
| Oct 14, 2025 | 48.23 | 48.23 | 47.90 | 47.91 | 47.91 | 0.13% | 1,288 |
| Oct 13, 2025 | 48.00 | 48.03 | 47.76 | 47.85 | 47.85 | -0.31% | 1,056 |
| Oct 10, 2025 | 47.70 | 48.05 | 47.70 | 48.00 | 48.00 | 0.02% | 1,487 |
| Oct 9, 2025 | 48.00 | 48.06 | 47.79 | 47.99 | 47.99 | 0.06% | 830 |
| Oct 8, 2025 | 47.89 | 49.32 | 47.89 | 47.96 | 47.96 | 0.19% | 3,701 |
| Oct 7, 2025 | 47.91 | 48.23 | 47.87 | 47.87 | 47.87 | -0.44% | 1,911 |
| Oct 6, 2025 | 48.04 | 48.48 | 47.86 | 48.08 | 48.08 | 0.10% | 1,113 |
| Oct 3, 2025 | 48.32 | 48.32 | 47.82 | 48.03 | 48.03 | 0.29% | 615 |
| Oct 2, 2025 | 47.99 | 48.21 | 47.75 | 47.89 | 47.89 | -0.21% | 941 |
| Oct 1, 2025 | 48.96 | 48.96 | 47.60 | 47.99 | 47.99 | -0.33% | 1,728 |
| Sep 30, 2025 | 48.55 | 48.99 | 48.15 | 48.15 | 47.67 | -0.15% | 5,144 |
| Sep 29, 2025 | 48.22 | 49.00 | 47.90 | 48.22 | 47.74 | -0.02% | 5,303 |
| Sep 26, 2025 | 47.90 | 48.30 | 47.66 | 48.23 | 47.75 | 0.29% | 2,923 |
| Sep 25, 2025 | 47.87 | 48.93 | 47.71 | 48.09 | 47.61 | 0.50% | 5,067 |
| Sep 24, 2025 | 48.01 | 48.64 | 47.85 | 47.85 | 47.37 | -0.33% | 5,554 |
| Sep 23, 2025 | 48.16 | 48.40 | 47.83 | 48.01 | 47.53 | -0.19% | 4,587 |
| Sep 22, 2025 | 48.50 | 49.00 | 48.10 | 48.10 | 47.62 | -0.37% | 4,561 |
| Sep 19, 2025 | 48.05 | 49.00 | 47.75 | 48.28 | 47.80 | 0.63% | 2,495 |
| Sep 18, 2025 | 47.86 | 48.03 | 47.67 | 47.98 | 47.50 | 0.69% | 1,307 |
| Sep 17, 2025 | 47.79 | 48.01 | 47.31 | 47.65 | 47.18 | -0.33% | 1,758 |
| Sep 16, 2025 | 47.48 | 47.81 | 47.02 | 47.81 | 47.33 | 0.86% | 3,467 |
| Sep 15, 2025 | 47.46 | 47.48 | 47.02 | 47.40 | 46.93 | -0.13% | 2,177 |
| Sep 12, 2025 | 47.52 | 47.53 | 47.30 | 47.46 | 46.99 | -0.15% | 1,250 |
| Sep 11, 2025 | 47.19 | 48.92 | 47.19 | 47.53 | 47.06 | 0.72% | 4,177 |
| Sep 10, 2025 | 47.24 | 47.50 | 47.00 | 47.19 | 46.72 | 0.23% | 1,652 |
| Sep 9, 2025 | 47.42 | 47.50 | 46.87 | 47.08 | 46.61 | -0.04% | 1,025 |
| Sep 8, 2025 | 47.19 | 47.61 | 46.79 | 47.10 | 46.63 | -0.19% | 727 |
| Sep 5, 2025 | 46.83 | 47.89 | 46.70 | 47.19 | 46.72 | 1.79% | 1,028 |
| Sep 4, 2025 | 46.67 | 47.00 | 46.26 | 46.36 | 45.90 | -0.15% | 6,012 |
| Sep 3, 2025 | 46.59 | 46.66 | 46.34 | 46.43 | 45.97 | 0.63% | 748 |
| Sep 2, 2025 | 46.76 | 47.00 | 46.02 | 46.14 | 45.68 | -1.16% | 2,542 |
| Sep 1, 2025 | 47.10 | 48.09 | 46.51 | 46.68 | 46.22 | -1.52% | 3,282 |
| Aug 29, 2025 | 47.34 | 48.10 | 47.00 | 47.40 | 46.93 | 0.11% | 1,725 |
| Aug 28, 2025 | 46.82 | 47.60 | 46.58 | 47.35 | 46.40 | 1.96% | 2,006 |
| Aug 27, 2025 | 46.84 | 47.12 | 46.44 | 46.44 | 45.51 | -0.85% | 2,142 |
| Aug 26, 2025 | 46.99 | 47.12 | 46.75 | 46.84 | 45.90 | -0.32% | 3,821 |
| Aug 25, 2025 | 47.07 | 47.11 | 46.88 | 46.99 | 46.05 | - | 1,645 |
| Aug 22, 2025 | 47.12 | 47.12 | 46.81 | 46.99 | 46.05 | -0.28% | 519 |
| Aug 21, 2025 | 47.22 | 47.43 | 46.70 | 47.12 | 46.18 | 0.30% | 1,027 |
| Aug 20, 2025 | 46.66 | 46.98 | 46.35 | 46.98 | 46.04 | 0.71% | 6,220 |