Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (BVMF:FIGS11)
Brazil · Delayed Price · Currency is BRL 51.17
-0.03 (-0.06%)
Last updated: Mar 5, 2026, 12:57 PM GMT-3
BVMF:FIGS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 50.99 | 51.87 | 50.64 | 51.20 | 51.20 | 0.41% | 3,402 |
| Mar 3, 2026 | 51.29 | 51.45 | 50.99 | 50.99 | 50.99 | -0.58% | 1,805 |
| Mar 2, 2026 | 51.92 | 51.92 | 51.07 | 51.29 | 51.29 | -1.25% | 3,038 |
| Feb 27, 2026 | 50.93 | 51.94 | 50.93 | 51.94 | 51.46 | 1.29% | 1,243 |
| Feb 26, 2026 | 51.30 | 51.39 | 50.92 | 51.28 | 50.81 | 0.73% | 1,392 |
| Feb 25, 2026 | 51.79 | 51.79 | 50.91 | 50.91 | 50.44 | -0.45% | 2,899 |
| Feb 24, 2026 | 50.96 | 51.40 | 50.58 | 51.14 | 50.67 | 0.39% | 2,689 |
| Feb 23, 2026 | 50.10 | 50.96 | 50.10 | 50.94 | 50.47 | 2.08% | 2,303 |
| Feb 20, 2026 | 49.36 | 50.55 | 49.36 | 49.90 | 49.44 | 0.95% | 3,999 |
| Feb 19, 2026 | 49.51 | 50.04 | 49.01 | 49.43 | 48.97 | 0.80% | 3,972 |
| Feb 18, 2026 | 49.92 | 50.59 | 49.01 | 49.04 | 48.59 | -1.76% | 3,980 |
| Feb 13, 2026 | 49.74 | 51.30 | 49.44 | 49.92 | 49.46 | 0.34% | 4,770 |
| Feb 12, 2026 | 48.99 | 49.87 | 48.50 | 49.75 | 49.29 | 1.78% | 7,953 |
| Feb 11, 2026 | 48.09 | 48.88 | 48.04 | 48.88 | 48.43 | 0.58% | 2,005 |
| Feb 10, 2026 | 48.05 | 48.60 | 48.05 | 48.60 | 48.15 | 0.33% | 2,449 |
| Feb 9, 2026 | 48.02 | 48.52 | 48.00 | 48.44 | 47.99 | 0.79% | 1,851 |
| Feb 6, 2026 | 48.41 | 48.62 | 47.82 | 48.06 | 47.62 | 0.19% | 3,171 |
| Feb 5, 2026 | 48.24 | 48.60 | 47.95 | 47.97 | 47.53 | -0.06% | 3,126 |
| Feb 4, 2026 | 48.82 | 48.82 | 47.94 | 48.00 | 47.56 | -0.06% | 11,953 |
| Feb 3, 2026 | 48.02 | 48.99 | 47.82 | 48.03 | 47.59 | -1.17% | 3,095 |
| Feb 2, 2026 | 48.40 | 49.39 | 47.95 | 48.60 | 48.15 | -2.17% | 5,829 |
| Jan 30, 2026 | 49.45 | 49.98 | 48.94 | 49.68 | 48.75 | 0.49% | 4,562 |
| Jan 29, 2026 | 48.37 | 51.19 | 47.86 | 49.44 | 48.51 | 2.36% | 5,519 |
| Jan 28, 2026 | 47.80 | 48.34 | 47.65 | 48.30 | 47.39 | 0.62% | 10,144 |
| Jan 27, 2026 | 47.10 | 48.00 | 47.10 | 48.00 | 47.10 | 1.74% | 8,262 |
| Jan 26, 2026 | 47.00 | 47.50 | 47.00 | 47.18 | 46.29 | 1.24% | 5,484 |
| Jan 23, 2026 | 46.94 | 47.80 | 46.01 | 46.60 | 45.72 | -0.72% | 21,811 |
| Jan 22, 2026 | 46.52 | 46.98 | 46.52 | 46.94 | 46.06 | 0.47% | 4,328 |
| Jan 21, 2026 | 46.60 | 46.94 | 46.55 | 46.72 | 45.84 | -0.38% | 4,552 |
| Jan 20, 2026 | 46.40 | 46.95 | 46.40 | 46.90 | 46.02 | 0.93% | 6,444 |
| Jan 19, 2026 | 46.32 | 46.49 | 46.12 | 46.47 | 45.60 | 0.30% | 4,218 |
| Jan 16, 2026 | 46.20 | 46.33 | 45.75 | 46.33 | 45.46 | 0.41% | 11,181 |
| Jan 15, 2026 | 46.19 | 46.34 | 45.80 | 46.14 | 45.27 | -0.13% | 8,925 |
| Jan 14, 2026 | 45.84 | 46.50 | 45.76 | 46.20 | 45.33 | 0.48% | 10,590 |
| Jan 13, 2026 | 46.14 | 46.46 | 45.80 | 45.98 | 45.11 | -0.30% | 10,320 |
| Jan 12, 2026 | 46.22 | 46.43 | 45.99 | 46.12 | 45.25 | -0.35% | 7,363 |
| Jan 9, 2026 | 46.24 | 46.54 | 45.82 | 46.28 | 45.41 | 0.09% | 6,769 |
| Jan 8, 2026 | 46.53 | 46.53 | 45.80 | 46.24 | 45.37 | -0.06% | 8,402 |
| Jan 7, 2026 | 46.90 | 46.90 | 45.80 | 46.27 | 45.40 | -0.84% | 10,488 |
| Jan 6, 2026 | 46.99 | 46.99 | 46.40 | 46.66 | 45.78 | 0.13% | 6,542 |
| Jan 5, 2026 | 47.04 | 47.04 | 46.44 | 46.60 | 45.72 | -0.02% | 2,770 |
| Jan 2, 2026 | 46.11 | 47.47 | 46.11 | 46.61 | 45.73 | -0.87% | 8,070 |
| Dec 30, 2025 | 47.63 | 47.63 | 46.50 | 47.02 | 45.66 | 0.15% | 12,440 |
| Dec 29, 2025 | 47.71 | 47.80 | 46.95 | 46.95 | 45.60 | -1.39% | 10,906 |
| Dec 26, 2025 | 47.05 | 47.63 | 46.52 | 47.61 | 46.24 | 1.08% | 15,706 |
| Dec 23, 2025 | 47.55 | 47.97 | 46.94 | 47.10 | 45.74 | -0.95% | 16,201 |
| Dec 22, 2025 | 47.55 | 48.00 | 47.00 | 47.55 | 46.18 | - | 11,084 |
| Dec 19, 2025 | 47.32 | 47.92 | 47.16 | 47.55 | 46.18 | -0.46% | 7,412 |
| Dec 18, 2025 | 47.99 | 48.05 | 47.30 | 47.77 | 46.39 | -0.48% | 8,424 |
| Dec 17, 2025 | 48.33 | 48.33 | 47.50 | 48.00 | 46.62 | -0.33% | 2,711 |