Skip to main content
Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (BVMF:FIGS11)
Brazil flag Brazil · Delayed Price · Currency is BRL
47.80
-0.49 (-1.01%)
At close: Dec 5, 2025

BVMF:FIGS11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202548.3748.3747.8047.8047.80-1.01%1,663
Dec 4, 202548.1648.3847.9448.2948.290.29%2,631
Dec 3, 202547.7848.1547.7548.1548.15-0.02%16,360
Dec 2, 202547.7148.1947.3748.1648.161.03%6,720
Dec 1, 202547.0947.7047.0947.6747.67-0.69%4,411
Nov 28, 202547.7648.1347.6848.0047.520.61%4,743
Nov 27, 202547.6047.7147.4747.7147.230.55%1,535
Nov 26, 202547.3847.6747.1947.4546.980.15%6,929
Nov 25, 202547.4747.6247.2047.3846.91-0.17%2,807
Nov 24, 202547.3447.4647.1247.4646.990.57%2,077
Nov 21, 202546.9347.2846.9347.1946.72-0.32%1,354
Nov 19, 202547.2747.3446.7947.3446.870.28%12,820
Nov 18, 202547.2047.3646.8847.2146.740.13%13,543
Nov 17, 202546.8047.3946.8047.1546.68-0.15%11,478
Nov 14, 202547.1247.3946.7247.2246.750.30%7,390
Nov 13, 202547.2447.2446.9247.0846.61-0.25%2,229
Nov 12, 202546.8147.3946.8047.2046.730.81%4,996
Nov 11, 202547.4547.4545.8546.8246.35-1.43%42,902
Nov 10, 202547.5947.5946.0047.5047.030.13%29,786
Nov 7, 202547.6047.6047.0047.4446.97-0.11%3,383
Nov 6, 202547.9748.0046.9947.4947.02-1.00%11,582
Nov 5, 202548.0048.3847.9747.9747.49-790
Nov 4, 202548.4748.4747.8447.9747.490.36%476
Nov 3, 202548.3248.3247.6547.8047.32-1.20%2,410
Oct 31, 202548.0149.3048.0148.3847.420.77%2,068
Oct 30, 202548.1548.6747.9848.0147.060.02%2,184
Oct 29, 202548.0548.6548.0048.0047.05-0.19%3,091
Oct 28, 202548.0149.7348.0148.0947.140.19%3,192
Oct 27, 202547.8648.0047.8648.0047.050.10%1,672
Oct 24, 202547.9648.2047.9047.9547.00-0.06%2,275
Oct 23, 202548.0948.0947.8147.9847.030.46%896
Oct 22, 202548.2648.2647.7047.7646.81-0.29%1,936
Oct 21, 202548.0048.1347.9047.9046.95-0.19%1,860
Oct 20, 202548.4248.4247.9447.9947.04-0.02%1,345
Oct 17, 202547.8048.0647.6948.0047.050.40%1,705
Oct 16, 202547.9948.1047.7547.8146.860.10%2,462
Oct 15, 202547.6448.1947.6447.7646.81-0.31%4,118
Oct 14, 202548.2348.2347.9047.9146.960.13%1,288
Oct 13, 202548.0048.0347.7647.8546.90-0.31%1,056
Oct 10, 202547.7048.0547.7048.0047.050.02%1,484
Oct 9, 202548.0048.0647.7947.9947.040.06%830
Oct 8, 202547.8949.3247.8947.9647.010.19%3,701
Oct 7, 202547.9148.2347.8747.8746.92-0.44%1,911
Oct 6, 202548.0448.4847.8648.0847.130.10%1,113
Oct 3, 202548.3248.3247.8248.0347.080.29%615
Oct 2, 202547.9948.2147.7547.8946.94-0.21%941
Oct 1, 202548.9648.9647.6047.9947.04-0.33%1,728
Sep 30, 202548.5548.9948.1548.1546.73-0.15%5,144
Sep 29, 202548.2249.0047.9048.2246.79-0.02%5,303
Sep 26, 202547.9048.3047.6648.2346.800.29%2,923
Sep 25, 202547.8748.9347.7148.0946.670.50%5,067
Sep 24, 202548.0148.6447.8547.8546.43-0.33%5,554
Sep 23, 202548.1648.4047.8348.0146.59-0.19%4,587
Sep 22, 202548.5049.0048.1048.1046.68-0.37%4,561
Sep 19, 202548.0549.0047.7548.2846.850.63%2,490
Sep 18, 202547.8648.0347.6747.9846.560.69%1,307
Sep 17, 202547.7948.0147.3147.6546.24-0.33%1,758
Sep 16, 202547.4847.8147.0247.8146.400.86%3,467
Sep 15, 202547.4647.4847.0247.4046.00-0.13%2,177
Sep 12, 202547.5247.5347.3047.4646.06-0.15%1,250
Sep 11, 202547.1948.9247.1947.5346.120.72%4,177
Sep 10, 202547.2447.5047.0047.1945.790.23%1,652
Sep 9, 202547.4247.5046.8747.0845.69-0.04%1,025
Sep 8, 202547.1947.6146.7947.1045.71-0.19%727
Sep 5, 202546.8347.8946.7047.1945.791.79%1,028
Sep 4, 202546.6747.0046.2646.3644.99-0.15%6,012
Sep 3, 202546.5946.6646.3446.4345.060.63%748
Sep 2, 202546.7647.0046.0246.1444.77-1.16%2,542
Sep 1, 202547.1048.0946.5146.6845.30-1.52%3,282
Aug 29, 202547.3448.1047.0047.4045.530.11%1,725
Aug 28, 202546.8247.6046.5847.3545.481.96%2,006
Aug 27, 202547.1147.1246.4446.4444.61-0.85%2,142
Aug 26, 202546.9947.1246.7546.8444.99-0.32%3,821
Aug 25, 202547.0747.1146.8846.9945.14-1,645
Aug 22, 202547.1247.1246.8146.9945.14-0.28%515
Aug 21, 202547.2247.4346.7047.1245.260.30%1,027
Aug 20, 202546.6646.9846.3546.9845.130.71%6,220
Aug 19, 202546.5047.5046.5046.6544.81-0.43%2,260
Aug 18, 202546.3647.4546.3646.8545.001.04%3,694
Aug 15, 202546.7346.9046.3746.3744.54-0.75%1,078
Aug 14, 202546.3546.9046.3546.7244.880.54%1,308
Aug 13, 202546.9846.9846.2646.4744.64-0.06%3,325
Aug 12, 202546.1747.0046.0846.5044.670.78%3,816
Aug 11, 202546.5347.0046.1046.1444.32-0.82%1,768
Aug 8, 202546.4846.9046.2246.5244.690.13%462
Aug 7, 202547.4147.6946.0046.4644.63-1.15%7,083
Aug 6, 202547.5148.1646.8347.0045.15-1.07%7,583
Aug 5, 202547.8148.4947.4247.5145.64-0.63%1,643
Aug 4, 202548.0049.8046.8547.8145.93-0.40%4,414
Aug 1, 202548.0149.9547.0148.0046.11-1.01%14,621
Jul 31, 202548.5548.9047.0048.4946.12-0.02%5,741
Jul 30, 202548.6048.6847.7348.5046.13-0.16%977
Jul 29, 202547.0248.9046.8948.5846.202.47%2,640
Jul 28, 202547.2448.2347.2447.4145.090.38%699
Jul 25, 202548.9848.9947.2347.2344.92-3.42%2,685
Jul 24, 202548.6548.9047.4148.9046.510.51%4,503
Jul 23, 202547.8549.5047.4148.6546.271.65%11,921
Jul 22, 202546.5547.9646.5547.8645.520.76%6,821
Jul 21, 202546.1348.1145.9647.5045.181.93%8,310
Jul 18, 202546.6446.6746.3246.6044.32-0.09%3,078