Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (BVMF:FIGS11)
Brazil · Delayed Price · Currency is BRL 48.99
-0.49 (-0.99%)
Last updated: Jul 31, 2026, 4:30 PM GMT-3
BVMF:FIGS11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 48.91 | 49.45 | 48.16 | 49.20 | 49.20 | -0.57% | 3,824 |
| Jul 30, 2026 | 49.95 | 49.95 | 49.13 | 49.48 | 49.48 | 0.16% | 1,616 |
| Jul 29, 2026 | 49.50 | 49.82 | 49.32 | 49.40 | 49.40 | -0.18% | 1,418 |
| Jul 28, 2026 | 48.61 | 49.50 | 48.60 | 49.49 | 49.49 | 2.98% | 2,058 |
| Jul 27, 2026 | 49.53 | 49.89 | 47.50 | 48.06 | 48.06 | -3.49% | 18,256 |
| Jul 24, 2026 | 50.46 | 50.46 | 49.58 | 49.80 | 49.80 | -0.40% | 1,114 |
| Jul 23, 2026 | 50.02 | 50.03 | 49.80 | 50.00 | 50.00 | 0.04% | 904 |
| Jul 22, 2026 | 49.79 | 50.24 | 49.71 | 49.98 | 49.98 | 0.38% | 2,378 |
| Jul 21, 2026 | 50.00 | 50.19 | 49.79 | 49.79 | 49.79 | -0.42% | 1,225 |
| Jul 20, 2026 | 50.30 | 50.30 | 49.85 | 50.00 | 50.00 | -0.60% | 1,262 |
| Jul 17, 2026 | 49.73 | 50.30 | 49.73 | 50.30 | 50.30 | 0.18% | 2,376 |
| Jul 16, 2026 | 50.45 | 50.45 | 49.67 | 50.21 | 50.21 | -0.38% | 1,880 |
| Jul 15, 2026 | 50.38 | 50.47 | 50.16 | 50.40 | 50.40 | 0.04% | 376 |
| Jul 14, 2026 | 50.48 | 50.48 | 49.97 | 50.38 | 50.38 | 0.72% | 1,029 |
| Jul 13, 2026 | 49.93 | 50.32 | 49.79 | 50.02 | 50.02 | 0.18% | 1,438 |
| Jul 10, 2026 | 50.19 | 50.20 | 49.69 | 49.93 | 49.93 | -0.14% | 1,495 |
| Jul 9, 2026 | 49.50 | 50.00 | 49.20 | 50.00 | 50.00 | 1.46% | 1,251 |
| Jul 8, 2026 | 49.38 | 49.84 | 49.01 | 49.28 | 49.28 | 0.39% | 1,300 |
| Jul 7, 2026 | 50.12 | 50.12 | 49.04 | 49.09 | 49.09 | -2.04% | 2,886 |
| Jul 6, 2026 | 50.11 | 50.11 | 49.55 | 50.11 | 50.11 | - | 2,046 |
| Jul 3, 2026 | 49.75 | 50.14 | 49.70 | 50.11 | 50.11 | -0.02% | 532 |
| Jul 2, 2026 | 49.82 | 50.13 | 49.66 | 50.12 | 50.12 | 0.60% | 941 |
| Jul 1, 2026 | 50.06 | 50.67 | 48.98 | 49.82 | 49.82 | 0.79% | 1,030 |
| Jun 30, 2026 | 49.72 | 49.93 | 49.51 | 49.93 | 49.43 | 0.42% | 1,868 |
| Jun 29, 2026 | 49.70 | 50.00 | 49.27 | 49.72 | 49.22 | 1.06% | 1,417 |
| Jun 26, 2026 | 49.22 | 49.24 | 48.80 | 49.20 | 48.71 | -0.06% | 1,506 |
| Jun 25, 2026 | 49.60 | 49.60 | 48.71 | 49.23 | 48.74 | -0.75% | 5,158 |
| Jun 24, 2026 | 49.50 | 49.76 | 49.50 | 49.60 | 49.10 | -0.16% | 1,192 |
| Jun 23, 2026 | 49.50 | 49.92 | 49.50 | 49.68 | 49.18 | 0.16% | 365 |
| Jun 22, 2026 | 50.70 | 50.70 | 49.40 | 49.60 | 49.10 | 0.43% | 1,221 |
| Jun 19, 2026 | 49.09 | 50.10 | 48.83 | 49.39 | 48.90 | 0.61% | 1,835 |
| Jun 18, 2026 | 49.08 | 50.00 | 48.65 | 49.09 | 48.60 | 1.03% | 2,655 |
| Jun 17, 2026 | 49.00 | 49.41 | 48.57 | 48.59 | 48.10 | -0.84% | 1,931 |
| Jun 16, 2026 | 48.99 | 49.40 | 48.56 | 49.00 | 48.51 | 0.02% | 2,643 |
| Jun 15, 2026 | 48.99 | 49.41 | 48.60 | 48.99 | 48.50 | - | 3,411 |
| Jun 12, 2026 | 49.11 | 49.11 | 48.76 | 48.99 | 48.50 | -0.18% | 2,312 |
| Jun 11, 2026 | 48.79 | 49.08 | 48.25 | 49.08 | 48.59 | 1.61% | 2,313 |
| Jun 10, 2026 | 49.89 | 49.89 | 48.30 | 48.30 | 47.82 | -1.47% | 2,806 |
| Jun 9, 2026 | 48.80 | 50.98 | 48.78 | 49.02 | 48.53 | 0.51% | 3,689 |
| Jun 8, 2026 | 49.82 | 50.31 | 48.72 | 48.77 | 48.28 | -2.09% | 5,858 |
| Jun 5, 2026 | 49.99 | 51.30 | 49.81 | 49.81 | 49.31 | -0.42% | 2,445 |
| Jun 3, 2026 | 50.65 | 51.21 | 49.99 | 50.02 | 49.52 | -1.22% | 4,988 |
| Jun 2, 2026 | 50.64 | 50.99 | 50.64 | 50.64 | 50.13 | - | 1,431 |
| Jun 1, 2026 | 51.01 | 51.30 | 50.43 | 50.64 | 50.13 | -0.67% | 776 |
| May 29, 2026 | 51.89 | 51.89 | 51.00 | 51.46 | 50.47 | -1.04% | 3,005 |
| May 28, 2026 | 50.20 | 52.00 | 50.20 | 52.00 | 51.00 | 3.77% | 2,212 |
| May 27, 2026 | 50.49 | 51.00 | 50.11 | 50.11 | 49.15 | 0.24% | 1,855 |
| May 26, 2026 | 50.72 | 51.30 | 49.99 | 49.99 | 49.03 | -1.58% | 6,080 |
| May 25, 2026 | 49.66 | 50.96 | 49.66 | 50.79 | 49.81 | 2.63% | 4,186 |
| May 22, 2026 | 49.67 | 49.67 | 49.45 | 49.49 | 48.54 | 0.08% | 1,005 |