Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (BVMF:FIGS11)
Brazil · Delayed Price · Currency is BRL 47.98
-0.05 (-0.10%)
At close: Sep 18, 2026
BVMF:FIGS11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 47.81 | 48.63 | 47.74 | 48.03 | 48.03 | 0.38% | 10,957 |
| Sep 16, 2026 | 48.01 | 48.25 | 47.80 | 47.85 | 47.85 | 0.29% | 3,441 |
| Sep 15, 2026 | 47.61 | 48.75 | 47.61 | 47.71 | 47.71 | -0.08% | 7,463 |
| Sep 14, 2026 | 47.97 | 47.97 | 47.60 | 47.75 | 47.75 | 0.04% | 8,260 |
| Sep 11, 2026 | 47.75 | 48.00 | 47.68 | 47.73 | 47.73 | - | 6,807 |
| Sep 10, 2026 | 47.72 | 47.80 | 47.59 | 47.73 | 47.73 | 0.02% | 6,911 |
| Sep 9, 2026 | 48.69 | 48.69 | 47.72 | 47.72 | 47.72 | -1.18% | 9,881 |
| Sep 8, 2026 | 48.00 | 48.29 | 47.75 | 48.29 | 48.29 | 0.60% | 2,757 |
| Sep 4, 2026 | 48.24 | 48.33 | 47.96 | 48.00 | 48.00 | -0.23% | 1,976 |
| Sep 3, 2026 | 48.10 | 48.90 | 47.88 | 48.11 | 48.11 | 0.02% | 6,694 |
| Sep 2, 2026 | 47.99 | 48.14 | 47.80 | 48.10 | 48.10 | 0.23% | 1,186 |
| Sep 1, 2026 | 48.64 | 48.64 | 47.70 | 47.99 | 47.99 | 0.71% | 3,477 |
| Aug 31, 2026 | 47.82 | 48.50 | 47.82 | 48.13 | 47.65 | 0.15% | 6,625 |
| Aug 28, 2026 | 47.54 | 48.14 | 47.54 | 48.06 | 47.58 | -0.15% | 6,155 |
| Aug 27, 2026 | 47.38 | 48.26 | 47.38 | 48.13 | 47.65 | 0.42% | 4,277 |
| Aug 26, 2026 | 47.59 | 48.47 | 47.50 | 47.93 | 47.45 | 0.80% | 3,275 |
| Aug 25, 2026 | 47.55 | 47.94 | 47.55 | 47.55 | 47.08 | -0.36% | 3,384 |
| Aug 24, 2026 | 47.27 | 47.76 | 47.21 | 47.72 | 47.24 | 0.36% | 2,750 |
| Aug 21, 2026 | 47.60 | 47.97 | 47.25 | 47.55 | 47.08 | 0.17% | 5,230 |
| Aug 20, 2026 | 47.90 | 47.90 | 47.28 | 47.47 | 47.00 | -0.48% | 2,367 |
| Aug 19, 2026 | 47.69 | 47.76 | 47.29 | 47.70 | 47.22 | -0.19% | 3,860 |
| Aug 18, 2026 | 47.74 | 48.00 | 47.60 | 47.79 | 47.31 | 0.21% | 1,872 |
| Aug 17, 2026 | 47.99 | 48.00 | 47.43 | 47.69 | 47.21 | 0.25% | 4,246 |
| Aug 14, 2026 | 47.68 | 47.98 | 47.56 | 47.57 | 47.10 | -0.08% | 1,117 |
| Aug 13, 2026 | 47.85 | 48.52 | 47.60 | 47.61 | 47.14 | -0.33% | 1,210 |
| Aug 12, 2026 | 48.44 | 48.44 | 47.75 | 47.77 | 47.29 | -0.58% | 2,157 |
| Aug 11, 2026 | 48.73 | 48.99 | 47.70 | 48.05 | 47.57 | -0.62% | 2,220 |
| Aug 10, 2026 | 48.59 | 49.49 | 47.99 | 48.35 | 47.87 | 0.52% | 2,632 |
| Aug 7, 2026 | 48.27 | 48.58 | 48.05 | 48.10 | 47.62 | -0.35% | 3,001 |
| Aug 6, 2026 | 48.50 | 49.12 | 48.10 | 48.27 | 47.79 | -0.47% | 1,068 |
| Aug 5, 2026 | 48.10 | 49.40 | 48.10 | 48.50 | 48.02 | 0.83% | 2,668 |
| Aug 4, 2026 | 48.39 | 48.40 | 48.00 | 48.10 | 47.62 | -0.70% | 4,038 |
| Aug 3, 2026 | 49.20 | 49.20 | 48.00 | 48.44 | 47.96 | -0.57% | 2,361 |
| Jul 31, 2026 | 48.91 | 49.45 | 48.16 | 49.20 | 48.23 | -0.57% | 3,824 |
| Jul 30, 2026 | 49.95 | 49.95 | 49.13 | 49.48 | 48.51 | 0.16% | 1,616 |
| Jul 29, 2026 | 49.50 | 49.82 | 49.32 | 49.40 | 48.43 | -0.18% | 1,418 |
| Jul 28, 2026 | 48.61 | 49.50 | 48.60 | 49.49 | 48.52 | 2.98% | 2,058 |
| Jul 27, 2026 | 49.53 | 49.89 | 47.50 | 48.06 | 47.12 | -3.49% | 18,256 |
| Jul 24, 2026 | 50.46 | 50.46 | 49.58 | 49.80 | 48.82 | -0.40% | 1,114 |
| Jul 23, 2026 | 50.02 | 50.03 | 49.80 | 50.00 | 49.02 | 0.04% | 904 |
| Jul 22, 2026 | 49.79 | 50.24 | 49.71 | 49.98 | 49.00 | 0.38% | 2,378 |
| Jul 21, 2026 | 50.00 | 50.19 | 49.79 | 49.79 | 48.81 | -0.42% | 1,225 |
| Jul 20, 2026 | 50.30 | 50.30 | 49.85 | 50.00 | 49.02 | -0.60% | 1,262 |
| Jul 17, 2026 | 49.73 | 50.30 | 49.73 | 50.30 | 49.31 | 0.18% | 2,376 |
| Jul 16, 2026 | 50.45 | 50.45 | 49.67 | 50.21 | 49.22 | -0.38% | 1,880 |
| Jul 15, 2026 | 50.38 | 50.47 | 50.16 | 50.40 | 49.41 | 0.04% | 376 |
| Jul 14, 2026 | 50.48 | 50.48 | 49.97 | 50.38 | 49.39 | 0.72% | 1,029 |
| Jul 13, 2026 | 49.93 | 50.32 | 49.79 | 50.02 | 49.04 | 0.18% | 1,438 |
| Jul 10, 2026 | 50.19 | 50.20 | 49.69 | 49.93 | 48.95 | -0.14% | 1,495 |
| Jul 9, 2026 | 49.50 | 50.00 | 49.20 | 50.00 | 49.02 | 1.46% | 1,251 |