Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (BVMF:FIGS11)
Brazil · Delayed Price · Currency is BRL 49.99
-0.80 (-1.58%)
Last updated: May 26, 2026, 4:54 PM GMT-3
BVMF:FIGS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 50.72 | 51.30 | 49.99 | 49.99 | 49.99 | -1.58% | 6,080 |
| May 25, 2026 | 49.66 | 50.96 | 49.66 | 50.79 | 50.79 | 2.63% | 4,186 |
| May 22, 2026 | 49.67 | 49.67 | 49.45 | 49.49 | 49.49 | 0.08% | 1,005 |
| May 21, 2026 | 49.50 | 49.50 | 49.29 | 49.45 | 49.45 | -0.10% | 1,487 |
| May 20, 2026 | 49.87 | 50.07 | 49.36 | 49.50 | 49.50 | -0.74% | 3,798 |
| May 19, 2026 | 50.09 | 50.19 | 49.87 | 49.87 | 49.87 | -0.46% | 5,135 |
| May 18, 2026 | 50.37 | 50.37 | 49.87 | 50.10 | 50.10 | 0.06% | 2,858 |
| May 15, 2026 | 50.97 | 50.97 | 50.00 | 50.07 | 50.07 | -1.05% | 2,641 |
| May 14, 2026 | 50.45 | 51.28 | 50.25 | 50.60 | 50.60 | 0.40% | 1,907 |
| May 13, 2026 | 50.45 | 50.45 | 50.10 | 50.40 | 50.40 | 0.16% | 1,203 |
| May 12, 2026 | 50.82 | 50.82 | 50.27 | 50.32 | 50.32 | -0.98% | 2,067 |
| May 11, 2026 | 50.88 | 51.08 | 50.82 | 50.82 | 50.82 | -0.55% | 1,672 |
| May 8, 2026 | 51.15 | 51.17 | 50.79 | 51.10 | 51.10 | 0.61% | 551 |
| May 7, 2026 | 51.16 | 51.16 | 50.76 | 50.79 | 50.79 | -0.08% | 920 |
| May 6, 2026 | 51.21 | 51.21 | 50.80 | 50.83 | 50.83 | 0.26% | 741 |
| May 5, 2026 | 50.32 | 51.30 | 50.32 | 50.70 | 50.70 | -0.59% | 2,337 |
| May 4, 2026 | 51.39 | 51.40 | 50.22 | 51.00 | 51.00 | -0.76% | 2,427 |
| Apr 30, 2026 | 51.10 | 51.93 | 51.05 | 51.87 | 51.39 | 1.51% | 1,922 |
| Apr 29, 2026 | 51.57 | 51.57 | 50.71 | 51.10 | 50.63 | -0.91% | 2,908 |
| Apr 28, 2026 | 51.00 | 52.48 | 50.68 | 51.57 | 51.09 | 1.12% | 5,934 |
| Apr 27, 2026 | 51.50 | 51.50 | 50.65 | 51.00 | 50.53 | -0.55% | 3,704 |
| Apr 24, 2026 | 51.47 | 52.39 | 51.28 | 51.28 | 50.81 | -0.37% | 7,938 |
| Apr 23, 2026 | 51.30 | 51.86 | 51.30 | 51.47 | 50.99 | 0.53% | 2,204 |
| Apr 22, 2026 | 51.40 | 52.48 | 51.20 | 51.20 | 50.73 | -0.49% | 8,035 |
| Apr 20, 2026 | 51.30 | 52.00 | 51.30 | 51.45 | 50.97 | 0.31% | 6,870 |
| Apr 17, 2026 | 50.66 | 51.78 | 50.66 | 51.29 | 50.82 | 1.26% | 2,535 |
| Apr 16, 2026 | 51.25 | 51.25 | 50.20 | 50.65 | 50.18 | -0.49% | 1,062 |
| Apr 15, 2026 | 50.97 | 51.39 | 50.82 | 50.90 | 50.43 | 0.20% | 1,468 |
| Apr 14, 2026 | 50.60 | 50.96 | 50.00 | 50.80 | 50.33 | 0.40% | 4,796 |
| Apr 13, 2026 | 50.50 | 50.98 | 50.28 | 50.60 | 50.13 | -0.10% | 1,959 |
| Apr 10, 2026 | 50.72 | 50.72 | 50.37 | 50.65 | 50.18 | 0.30% | 826 |
| Apr 9, 2026 | 50.30 | 50.71 | 50.18 | 50.50 | 50.03 | - | 1,313 |
| Apr 8, 2026 | 50.02 | 50.50 | 50.00 | 50.50 | 50.03 | 0.94% | 352 |
| Apr 7, 2026 | 50.57 | 50.57 | 49.51 | 50.03 | 49.57 | -0.30% | 838 |
| Apr 6, 2026 | 50.56 | 50.57 | 49.55 | 50.18 | 49.72 | -0.34% | 2,165 |
| Apr 2, 2026 | 50.18 | 51.11 | 50.14 | 50.35 | 49.88 | 0.34% | 1,442 |
| Apr 1, 2026 | 51.12 | 51.12 | 50.18 | 50.18 | 49.72 | -0.69% | 565 |
| Mar 31, 2026 | 49.80 | 51.30 | 49.80 | 51.01 | 50.06 | 2.16% | 5,301 |
| Mar 30, 2026 | 50.29 | 50.29 | 49.80 | 49.93 | 49.00 | -0.18% | 1,624 |
| Mar 27, 2026 | 50.28 | 50.28 | 49.57 | 50.02 | 49.09 | - | 4,087 |
| Mar 26, 2026 | 49.97 | 50.08 | 49.75 | 50.02 | 49.09 | 0.06% | 1,715 |
| Mar 25, 2026 | 50.50 | 51.30 | 49.63 | 49.99 | 49.06 | -1.01% | 6,227 |
| Mar 24, 2026 | 50.69 | 50.69 | 50.20 | 50.50 | 49.56 | 0.10% | 953 |
| Mar 23, 2026 | 50.00 | 50.90 | 50.00 | 50.45 | 49.51 | 0.92% | 3,607 |
| Mar 20, 2026 | 50.23 | 50.23 | 49.50 | 49.99 | 49.06 | 0.38% | 4,456 |
| Mar 19, 2026 | 50.04 | 50.05 | 49.78 | 49.80 | 48.87 | -0.48% | 1,867 |
| Mar 18, 2026 | 50.35 | 50.35 | 49.83 | 50.04 | 49.11 | 0.36% | 1,606 |
| Mar 17, 2026 | 50.19 | 50.49 | 49.80 | 49.86 | 48.93 | 0.14% | 1,862 |
| Mar 16, 2026 | 49.88 | 49.97 | 49.30 | 49.79 | 48.87 | 1.08% | 2,150 |
| Mar 13, 2026 | 51.02 | 51.02 | 49.26 | 49.26 | 48.34 | -2.47% | 10,492 |