Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (BVMF:FIGS11)
Brazil · Delayed Price · Currency is BRL 45.29
-0.13 (-0.29%)
At close: Nov 3, 2026
BVMF:FIGS11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 45.12 | 45.89 | 43.70 | 45.29 | 45.29 | -0.29% | 8,964 |
| Oct 30, 2026 | 46.13 | 46.90 | 45.50 | 45.90 | 45.42 | 0.61% | 4,707 |
| Oct 29, 2026 | 46.88 | 47.10 | 45.62 | 45.62 | 45.14 | -2.69% | 5,962 |
| Oct 28, 2026 | 47.16 | 48.62 | 46.51 | 46.88 | 46.39 | -2.60% | 8,826 |
| Oct 27, 2026 | 47.97 | 49.29 | 47.00 | 48.13 | 47.63 | 0.31% | 8,262 |
| Oct 26, 2026 | 48.00 | 49.00 | 46.52 | 47.98 | 47.48 | -6.38% | 6,890 |
| Oct 23, 2026 | 51.33 | 51.33 | 50.61 | 51.25 | 50.71 | -0.16% | 4,054 |
| Oct 22, 2026 | 53.32 | 53.32 | 50.96 | 51.33 | 50.79 | -2.77% | 2,199 |
| Oct 21, 2026 | 51.37 | 53.99 | 50.33 | 52.79 | 52.24 | 2.72% | 3,712 |
| Oct 20, 2026 | 50.65 | 51.45 | 50.08 | 51.39 | 50.85 | 1.94% | 4,040 |
| Oct 19, 2026 | 50.06 | 50.98 | 50.00 | 50.41 | 49.88 | 0.70% | 5,364 |
| Oct 16, 2026 | 50.66 | 50.67 | 49.88 | 50.06 | 49.54 | -0.99% | 896 |
| Oct 15, 2026 | 50.50 | 50.80 | 50.30 | 50.56 | 50.03 | -0.06% | 2,705 |
| Oct 14, 2026 | 50.60 | 50.80 | 49.99 | 50.59 | 50.06 | - | 3,916 |
| Oct 13, 2026 | 51.00 | 51.00 | 49.99 | 50.59 | 50.06 | -0.80% | 876 |
| Oct 9, 2026 | 49.73 | 51.00 | 49.50 | 51.00 | 50.47 | 2.53% | 7,194 |
| Oct 8, 2026 | 49.35 | 49.89 | 49.35 | 49.74 | 49.22 | -0.32% | 1,681 |
| Oct 7, 2026 | 49.09 | 50.64 | 49.02 | 49.90 | 49.38 | 0.38% | 1,788 |
| Oct 6, 2026 | 49.00 | 49.74 | 49.00 | 49.71 | 49.19 | 1.45% | 2,142 |
| Oct 5, 2026 | 49.00 | 49.40 | 48.32 | 49.00 | 48.49 | 1.43% | 3,260 |
| Oct 2, 2026 | 47.77 | 48.47 | 47.77 | 48.31 | 47.80 | 0.33% | 1,080 |
| Oct 1, 2026 | 47.75 | 48.24 | 47.69 | 48.15 | 47.65 | -0.21% | 715 |
| Sep 30, 2026 | 47.94 | 48.73 | 47.62 | 48.73 | 47.75 | 1.86% | 5,270 |
| Sep 29, 2026 | 47.84 | 47.94 | 47.62 | 47.84 | 46.87 | 0.15% | 2,076 |
| Sep 28, 2026 | 47.88 | 47.95 | 47.55 | 47.77 | 46.80 | -0.21% | 2,847 |
| Sep 25, 2026 | 47.88 | 48.20 | 47.60 | 47.87 | 46.90 | - | 6,821 |
| Sep 24, 2026 | 47.82 | 47.99 | 47.50 | 47.87 | 46.90 | 0.10% | 10,366 |
| Sep 23, 2026 | 48.06 | 48.50 | 47.72 | 47.82 | 46.85 | -0.04% | 5,917 |
| Sep 22, 2026 | 47.85 | 48.36 | 47.71 | 47.84 | 46.87 | -0.02% | 3,514 |
| Sep 21, 2026 | 47.97 | 47.97 | 47.61 | 47.85 | 46.88 | -0.27% | 5,595 |
| Sep 18, 2026 | 48.04 | 48.28 | 47.60 | 47.98 | 47.01 | -0.10% | 2,812 |
| Sep 17, 2026 | 47.81 | 48.63 | 47.74 | 48.03 | 47.06 | 0.38% | 10,957 |
| Sep 16, 2026 | 48.01 | 48.25 | 47.80 | 47.85 | 46.88 | 0.29% | 3,441 |
| Sep 15, 2026 | 47.61 | 48.75 | 47.61 | 47.71 | 46.75 | -0.08% | 7,463 |
| Sep 14, 2026 | 47.97 | 47.97 | 47.60 | 47.75 | 46.79 | 0.04% | 8,260 |
| Sep 11, 2026 | 47.75 | 48.00 | 47.68 | 47.73 | 46.77 | - | 6,807 |
| Sep 10, 2026 | 47.72 | 47.80 | 47.59 | 47.73 | 46.77 | 0.02% | 6,911 |
| Sep 9, 2026 | 48.69 | 48.69 | 47.72 | 47.72 | 46.76 | -1.18% | 9,881 |
| Sep 8, 2026 | 48.00 | 48.29 | 47.75 | 48.29 | 47.31 | 0.60% | 2,757 |
| Sep 4, 2026 | 48.24 | 48.33 | 47.96 | 48.00 | 47.03 | -0.23% | 1,976 |
| Sep 3, 2026 | 48.10 | 48.90 | 47.88 | 48.11 | 47.14 | 0.02% | 6,694 |
| Sep 2, 2026 | 47.99 | 48.14 | 47.80 | 48.10 | 47.13 | 0.23% | 1,186 |
| Sep 1, 2026 | 48.64 | 48.64 | 47.70 | 47.99 | 47.02 | 0.71% | 3,477 |
| Aug 31, 2026 | 47.82 | 48.50 | 47.82 | 48.13 | 46.69 | 0.15% | 6,625 |
| Aug 28, 2026 | 47.54 | 48.14 | 47.54 | 48.06 | 46.62 | -0.15% | 6,155 |
| Aug 27, 2026 | 47.38 | 48.26 | 47.38 | 48.13 | 46.69 | 0.42% | 4,277 |
| Aug 26, 2026 | 47.59 | 48.47 | 47.50 | 47.93 | 46.49 | 0.80% | 3,275 |
| Aug 25, 2026 | 47.55 | 47.94 | 47.55 | 47.55 | 46.12 | -0.36% | 3,384 |
| Aug 24, 2026 | 47.27 | 47.76 | 47.21 | 47.72 | 46.29 | 0.36% | 2,750 |
| Aug 21, 2026 | 47.60 | 47.97 | 47.25 | 47.55 | 46.12 | 0.17% | 5,230 |