Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (BVMF:FIGS11)
Brazil · Delayed Price · Currency is BRL 48.01
-0.09 (-0.19%)
At close: Sep 23, 2025
BVMF:FIGS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 48.16 | 48.40 | 47.83 | 48.01 | 48.01 | -0.19% | 4,587 |
| Sep 22, 2025 | 48.50 | 49.00 | 48.10 | 48.10 | 48.10 | -0.37% | 4,561 |
| Sep 19, 2025 | 48.05 | 49.00 | 47.75 | 48.28 | 48.28 | 0.63% | 2,490 |
| Sep 18, 2025 | 47.86 | 48.03 | 47.67 | 47.98 | 47.98 | 0.69% | 1,307 |
| Sep 17, 2025 | 47.79 | 48.01 | 47.31 | 47.65 | 47.65 | -0.33% | 1,758 |
| Sep 16, 2025 | 47.48 | 47.81 | 47.02 | 47.81 | 47.81 | 0.86% | 3,467 |
| Sep 15, 2025 | 47.46 | 47.48 | 47.02 | 47.40 | 47.40 | -0.13% | 2,177 |
| Sep 12, 2025 | 47.52 | 47.53 | 47.30 | 47.46 | 47.46 | -0.15% | 1,250 |
| Sep 11, 2025 | 47.19 | 48.92 | 47.19 | 47.53 | 47.53 | 0.72% | 4,177 |
| Sep 10, 2025 | 47.24 | 47.50 | 47.00 | 47.19 | 47.19 | 0.23% | 1,652 |
| Sep 9, 2025 | 47.42 | 47.50 | 46.87 | 47.08 | 47.08 | -0.04% | 1,025 |
| Sep 8, 2025 | 47.19 | 47.61 | 46.79 | 47.10 | 47.10 | -0.19% | 727 |
| Sep 5, 2025 | 46.83 | 47.89 | 46.70 | 47.19 | 47.19 | 1.79% | 1,028 |
| Sep 4, 2025 | 46.67 | 47.00 | 46.26 | 46.36 | 46.36 | -0.15% | 6,012 |
| Sep 3, 2025 | 46.59 | 46.66 | 46.34 | 46.43 | 46.43 | 0.63% | 748 |
| Sep 2, 2025 | 46.76 | 47.00 | 46.02 | 46.14 | 46.14 | -1.16% | 2,542 |
| Sep 1, 2025 | 47.10 | 48.09 | 46.51 | 46.68 | 46.68 | -1.52% | 3,282 |
| Aug 29, 2025 | 47.34 | 48.10 | 47.00 | 47.40 | 46.92 | 0.11% | 1,725 |
| Aug 28, 2025 | 46.82 | 47.60 | 46.58 | 47.35 | 46.87 | 1.96% | 2,006 |
| Aug 27, 2025 | 47.11 | 47.12 | 46.44 | 46.44 | 45.97 | -0.85% | 2,142 |
| Aug 26, 2025 | 46.99 | 47.12 | 46.75 | 46.84 | 46.37 | -0.32% | 3,821 |
| Aug 25, 2025 | 47.07 | 47.11 | 46.88 | 46.99 | 46.51 | - | 1,645 |
| Aug 22, 2025 | 47.12 | 47.12 | 46.81 | 46.99 | 46.51 | -0.28% | 515 |
| Aug 21, 2025 | 47.22 | 47.43 | 46.70 | 47.12 | 46.64 | 0.30% | 1,027 |
| Aug 20, 2025 | 46.66 | 46.98 | 46.35 | 46.98 | 46.50 | 0.71% | 6,220 |
| Aug 19, 2025 | 46.50 | 47.50 | 46.50 | 46.65 | 46.18 | -0.43% | 2,260 |
| Aug 18, 2025 | 46.36 | 47.45 | 46.36 | 46.85 | 46.38 | 1.04% | 3,694 |
| Aug 15, 2025 | 46.73 | 46.90 | 46.37 | 46.37 | 45.90 | -0.75% | 1,078 |
| Aug 14, 2025 | 46.35 | 46.90 | 46.35 | 46.72 | 46.25 | 0.54% | 1,308 |
| Aug 13, 2025 | 46.98 | 46.98 | 46.26 | 46.47 | 46.00 | -0.06% | 3,325 |
| Aug 12, 2025 | 46.17 | 47.00 | 46.08 | 46.50 | 46.03 | 0.78% | 3,816 |
| Aug 11, 2025 | 46.53 | 47.00 | 46.10 | 46.14 | 45.67 | -0.82% | 1,768 |
| Aug 8, 2025 | 46.48 | 46.90 | 46.22 | 46.52 | 46.05 | 0.13% | 462 |
| Aug 7, 2025 | 47.41 | 47.69 | 46.00 | 46.46 | 45.99 | -1.15% | 7,083 |
| Aug 6, 2025 | 47.51 | 48.16 | 46.83 | 47.00 | 46.52 | -1.07% | 7,583 |
| Aug 5, 2025 | 47.81 | 48.49 | 47.42 | 47.51 | 47.03 | -0.63% | 1,643 |
| Aug 4, 2025 | 48.00 | 49.80 | 46.85 | 47.81 | 47.33 | -0.40% | 4,414 |
| Aug 1, 2025 | 48.01 | 49.95 | 47.01 | 48.00 | 47.51 | -1.01% | 14,621 |
| Jul 31, 2025 | 48.55 | 48.90 | 47.00 | 48.49 | 47.52 | -0.02% | 5,741 |
| Jul 30, 2025 | 48.60 | 48.68 | 47.73 | 48.50 | 47.53 | -0.16% | 977 |
| Jul 29, 2025 | 47.02 | 48.90 | 46.89 | 48.58 | 47.61 | 2.47% | 2,640 |
| Jul 28, 2025 | 47.24 | 48.23 | 47.24 | 47.41 | 46.47 | 0.38% | 699 |
| Jul 25, 2025 | 48.98 | 48.99 | 47.23 | 47.23 | 46.29 | -3.42% | 2,685 |
| Jul 24, 2025 | 48.65 | 48.90 | 47.41 | 48.90 | 47.93 | 0.51% | 4,503 |
| Jul 23, 2025 | 47.85 | 49.50 | 47.41 | 48.65 | 47.68 | 1.65% | 11,921 |
| Jul 22, 2025 | 46.55 | 47.96 | 46.55 | 47.86 | 46.91 | 0.76% | 6,821 |
| Jul 21, 2025 | 46.13 | 48.11 | 45.96 | 47.50 | 46.55 | 1.93% | 8,310 |
| Jul 18, 2025 | 46.64 | 46.67 | 46.32 | 46.60 | 45.67 | -0.09% | 3,078 |
| Jul 17, 2025 | 46.99 | 46.99 | 46.04 | 46.64 | 45.71 | 0.56% | 5,860 |
| Jul 16, 2025 | 46.00 | 46.99 | 45.50 | 46.38 | 45.46 | 1.16% | 8,083 |