Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (BVMF:FIGS11)
Brazil · Delayed Price · Currency is BRL 47.75
+0.20 (0.42%)
Last updated: Aug 26, 2026, 1:13 PM GMT-3
BVMF:FIGS11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 47.55 | 47.94 | 47.55 | 47.55 | 47.55 | -0.36% | 3,389 |
| Aug 24, 2026 | 47.27 | 47.76 | 47.21 | 47.72 | 47.72 | 0.36% | 2,750 |
| Aug 21, 2026 | 47.60 | 47.97 | 47.25 | 47.55 | 47.55 | 0.17% | 5,230 |
| Aug 20, 2026 | 47.90 | 47.90 | 47.28 | 47.47 | 47.47 | -0.48% | 2,932 |
| Aug 19, 2026 | 47.69 | 47.76 | 47.29 | 47.70 | 47.70 | -0.19% | 3,860 |
| Aug 18, 2026 | 47.74 | 48.00 | 47.60 | 47.79 | 47.79 | 0.21% | 1,872 |
| Aug 17, 2026 | 47.99 | 48.00 | 47.43 | 47.69 | 47.69 | 0.25% | 4,532 |
| Aug 14, 2026 | 47.68 | 47.98 | 47.56 | 47.57 | 47.57 | -0.08% | 1,117 |
| Aug 13, 2026 | 47.85 | 48.52 | 47.60 | 47.61 | 47.61 | -0.33% | 1,687 |
| Aug 12, 2026 | 48.44 | 48.44 | 47.75 | 47.77 | 47.77 | -0.58% | 2,157 |
| Aug 11, 2026 | 48.73 | 48.99 | 47.70 | 48.05 | 48.05 | -0.62% | 2,220 |
| Aug 10, 2026 | 48.59 | 49.49 | 47.99 | 48.35 | 48.35 | 0.52% | 2,632 |
| Aug 7, 2026 | 48.27 | 48.58 | 48.05 | 48.10 | 48.10 | -0.35% | 3,001 |
| Aug 6, 2026 | 48.50 | 49.12 | 48.10 | 48.27 | 48.27 | -0.47% | 1,068 |
| Aug 5, 2026 | 48.10 | 49.40 | 48.10 | 48.50 | 48.50 | 0.83% | 2,668 |
| Aug 4, 2026 | 48.39 | 48.40 | 48.00 | 48.10 | 48.10 | -0.70% | 4,038 |
| Aug 3, 2026 | 49.20 | 49.20 | 48.00 | 48.44 | 48.44 | -0.57% | 2,361 |
| Jul 31, 2026 | 48.91 | 49.45 | 48.16 | 49.20 | 48.72 | -0.57% | 3,824 |
| Jul 30, 2026 | 49.95 | 49.95 | 49.13 | 49.48 | 49.00 | 0.16% | 1,616 |
| Jul 29, 2026 | 49.50 | 49.82 | 49.32 | 49.40 | 48.92 | -0.18% | 1,418 |
| Jul 28, 2026 | 48.61 | 49.50 | 48.60 | 49.49 | 49.01 | 2.98% | 2,058 |
| Jul 27, 2026 | 49.53 | 49.89 | 47.50 | 48.06 | 47.59 | -3.49% | 18,256 |
| Jul 24, 2026 | 50.46 | 50.46 | 49.58 | 49.80 | 49.31 | -0.40% | 1,114 |
| Jul 23, 2026 | 50.02 | 50.03 | 49.80 | 50.00 | 49.51 | 0.04% | 904 |
| Jul 22, 2026 | 49.79 | 50.24 | 49.71 | 49.98 | 49.49 | 0.38% | 2,378 |
| Jul 21, 2026 | 50.00 | 50.19 | 49.79 | 49.79 | 49.30 | -0.42% | 1,225 |
| Jul 20, 2026 | 50.30 | 50.30 | 49.85 | 50.00 | 49.51 | -0.60% | 1,262 |
| Jul 17, 2026 | 49.73 | 50.30 | 49.73 | 50.30 | 49.81 | 0.18% | 2,376 |
| Jul 16, 2026 | 50.45 | 50.45 | 49.67 | 50.21 | 49.72 | -0.38% | 1,880 |
| Jul 15, 2026 | 50.38 | 50.47 | 50.16 | 50.40 | 49.91 | 0.04% | 376 |
| Jul 14, 2026 | 50.48 | 50.48 | 49.97 | 50.38 | 49.89 | 0.72% | 1,029 |
| Jul 13, 2026 | 49.93 | 50.32 | 49.79 | 50.02 | 49.53 | 0.18% | 1,438 |
| Jul 10, 2026 | 50.19 | 50.20 | 49.69 | 49.93 | 49.44 | -0.14% | 1,495 |
| Jul 9, 2026 | 49.50 | 50.00 | 49.20 | 50.00 | 49.51 | 1.46% | 1,251 |
| Jul 8, 2026 | 49.38 | 49.84 | 49.01 | 49.28 | 48.80 | 0.39% | 1,300 |
| Jul 7, 2026 | 50.12 | 50.12 | 49.04 | 49.09 | 48.61 | -2.04% | 2,886 |
| Jul 6, 2026 | 50.11 | 50.11 | 49.55 | 50.11 | 49.62 | - | 2,046 |
| Jul 3, 2026 | 49.75 | 50.14 | 49.70 | 50.11 | 49.62 | -0.02% | 532 |
| Jul 2, 2026 | 49.82 | 50.13 | 49.66 | 50.12 | 49.63 | 0.60% | 941 |
| Jul 1, 2026 | 50.06 | 50.67 | 48.98 | 49.82 | 49.33 | 0.79% | 1,030 |
| Jun 30, 2026 | 49.72 | 49.93 | 49.51 | 49.93 | 48.95 | 0.42% | 1,868 |
| Jun 29, 2026 | 49.70 | 50.00 | 49.27 | 49.72 | 48.74 | 1.06% | 1,417 |
| Jun 26, 2026 | 49.22 | 49.24 | 48.80 | 49.20 | 48.23 | -0.06% | 1,506 |
| Jun 25, 2026 | 49.60 | 49.60 | 48.71 | 49.23 | 48.26 | -0.75% | 5,158 |
| Jun 24, 2026 | 49.50 | 49.76 | 49.50 | 49.60 | 48.62 | -0.16% | 1,192 |
| Jun 23, 2026 | 49.50 | 49.92 | 49.50 | 49.68 | 48.70 | 0.16% | 365 |
| Jun 22, 2026 | 50.70 | 50.70 | 49.40 | 49.60 | 48.62 | 0.43% | 1,221 |
| Jun 19, 2026 | 49.09 | 50.10 | 48.83 | 49.39 | 48.42 | 0.61% | 1,835 |
| Jun 18, 2026 | 49.08 | 50.00 | 48.65 | 49.09 | 48.12 | 1.03% | 2,655 |
| Jun 17, 2026 | 49.00 | 49.41 | 48.57 | 48.59 | 47.63 | -0.84% | 1,931 |