Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (BVMF:FIGS11)
Brazil · Delayed Price · Currency is BRL 47.35
+0.91 (1.96%)
At close: Aug 28, 2025
BVMF:FIGS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 46.82 | 47.60 | 46.58 | 47.35 | - | 1.96% | 2,006 |
| Aug 27, 2025 | 46.84 | 47.12 | 46.44 | 46.44 | - | -0.85% | 2,142 |
| Aug 26, 2025 | 46.99 | 47.12 | 46.75 | 46.84 | - | -0.32% | 3,821 |
| Aug 25, 2025 | 47.07 | 47.11 | 46.88 | 46.99 | - | - | 1,645 |
| Aug 22, 2025 | 47.12 | 47.12 | 46.81 | 46.99 | - | -0.28% | 519 |
| Aug 21, 2025 | 47.22 | 47.43 | 46.70 | 47.12 | - | 0.30% | 1,027 |
| Aug 20, 2025 | 46.66 | 46.98 | 46.35 | 46.98 | - | 0.71% | 6,220 |
| Aug 19, 2025 | 46.50 | 47.50 | 46.50 | 46.65 | - | -0.43% | 2,260 |
| Aug 18, 2025 | 46.36 | 47.45 | 46.36 | 46.85 | - | 1.04% | 3,694 |
| Aug 15, 2025 | 46.73 | 46.90 | 46.37 | 46.37 | - | -0.75% | 1,078 |
| Aug 14, 2025 | 46.35 | 46.90 | 46.35 | 46.72 | - | 0.54% | 1,308 |
| Aug 13, 2025 | 46.98 | 46.98 | 46.26 | 46.47 | - | -0.06% | 3,325 |
| Aug 12, 2025 | 46.17 | 47.00 | 46.08 | 46.50 | - | 0.78% | 3,816 |
| Aug 11, 2025 | 46.53 | 47.00 | 46.10 | 46.14 | - | -0.82% | 1,768 |
| Aug 8, 2025 | 46.48 | 46.90 | 46.22 | 46.52 | - | 0.13% | 462 |
| Aug 7, 2025 | 47.41 | 47.69 | 46.00 | 46.46 | - | -1.15% | 7,083 |
| Aug 6, 2025 | 47.51 | 48.16 | 46.83 | 47.00 | - | -1.07% | 7,583 |
| Aug 5, 2025 | 47.81 | 48.49 | 47.42 | 47.51 | - | -0.63% | 1,643 |
| Aug 4, 2025 | 48.00 | 49.80 | 46.85 | 47.81 | - | -0.40% | 4,414 |
| Aug 1, 2025 | 48.01 | 49.95 | 47.01 | 48.00 | - | -1.01% | 14,691 |
| 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 |