Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (FIGS11.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.

Añadir a la lista de seguimiento

56.40

+0.33

(+0.59%)

A partir del 03:36PM BRT. Mercado abierto.

Periodo de tiempo:

15 may 2023 - 15 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en BRLDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
15 may 2024	56.38	56.42	56.08	56.40	56.40	1,779
14 may 2024	56.32	56.35	56.07	56.07	56.07	2,289
13 may 2024	56.66	56.88	56.32	56.32	56.32	1,250
10 may 2024	56.40	56.54	56.04	56.54	56.54	2,340
09 may 2024	56.60	56.60	55.99	56.30	56.30	2,384
08 may 2024	56.80	56.80	56.20	56.64	56.64	479
07 may 2024	56.89	56.93	56.51	56.87	56.87	1,673
06 may 2024	57.50	57.89	56.87	57.65	57.65	1,256
03 may 2024	57.10	57.61	56.16	57.61	57.61	6,685
02 may 2024	57.34	57.49	56.00	57.11	57.11	5,567
02 may 2024	0.43 Dividendo
30 abr 2024	57.21	57.50	56.99	57.35	56.92	3,742
29 abr 2024	57.69	57.69	57.00	57.24	56.81	4,250
26 abr 2024	57.64	57.64	57.26	57.57	57.14	846
25 abr 2024	57.45	57.96	57.25	57.64	57.21	1,697
24 abr 2024	57.57	58.00	57.24	57.45	57.02	1,517
23 abr 2024	57.47	57.55	57.21	57.45	57.02	2,811
22 abr 2024	57.89	57.98	57.00	57.50	57.07	4,709
19 abr 2024	57.31	57.90	57.31	57.89	57.46	2,314
18 abr 2024	57.40	57.92	56.00	57.19	56.76	3,448
17 abr 2024	58.01	58.33	57.60	57.75	57.32	2,108
16 abr 2024	58.69	58.96	57.20	58.32	57.88	3,776
15 abr 2024	58.51	58.70	58.13	58.48	58.04	2,619
12 abr 2024	58.82	59.17	58.55	58.82	58.38	1,153
11 abr 2024	58.61	59.05	58.51	58.82	58.38	3,414
10 abr 2024	59.29	59.39	58.80	59.12	58.68	2,944
09 abr 2024	59.07	59.44	59.07	59.29	58.85	2,640
08 abr 2024	59.51	59.85	59.20	59.49	59.04	1,678
05 abr 2024	59.70	59.71	59.21	59.49	59.04	1,840
04 abr 2024	59.55	59.94	59.52	59.70	59.25	1,460
03 abr 2024	59.87	59.98	59.72	59.72	59.27	2,756
02 abr 2024	59.67	59.97	59.20	59.89	59.44	3,013
01 abr 2024	59.57	60.13	59.36	59.66	59.21	2,291
01 abr 2024	0.43 Dividendo
28 mar 2024	59.55	60.00	59.55	60.00	59.12	1,606
27 mar 2024	59.25	59.64	59.25	59.56	58.69	1,224
26 mar 2024	59.73	59.73	59.22	59.23	58.36	3,100
25 mar 2024	59.59	59.73	59.27	59.65	58.78	2,410
22 mar 2024	59.69	59.75	59.40	59.59	58.72	1,301
21 mar 2024	59.46	59.73	59.21	59.69	58.82	1,480
20 mar 2024	59.78	59.78	59.21	59.47	58.60	3,680
19 mar 2024	59.89	59.90	59.51	59.78	58.91	2,118
18 mar 2024	59.20	59.89	59.20	59.40	58.53	3,052
15 mar 2024	59.08	59.41	59.00	59.08	58.22	3,661
14 mar 2024	59.10	59.17	59.00	59.08	58.22	8,234
13 mar 2024	59.32	59.32	59.00	59.18	58.32	3,640
12 mar 2024	59.38	59.38	59.03	59.32	58.45	3,684
11 mar 2024	59.43	59.43	59.28	59.38	58.51	1,116
08 mar 2024	59.29	59.43	59.15	59.42	58.55	780
07 mar 2024	59.23	59.50	59.00	59.30	58.43	4,412
06 mar 2024	59.46	59.48	59.02	59.24	58.37	2,138
05 mar 2024	59.92	59.92	59.00	59.33	58.46	5,067
04 mar 2024	60.00	60.17	59.27	59.93	59.05	2,914
01 mar 2024	60.00	60.43	59.14	60.00	59.12	1,570
01 mar 2024	0.43 Dividendo
29 feb 2024	59.90	60.57	59.11	60.48	59.17	2,156
28 feb 2024	59.37	59.90	59.01	59.90	58.61	4,347
27 feb 2024	59.60	59.77	59.06	59.35	58.07	5,390
26 feb 2024	60.59	60.66	59.00	59.83	58.54	10,392
23 feb 2024	61.02	61.02	59.80	60.56	59.25	5,251
22 feb 2024	61.10	61.10	60.89	60.95	59.63	1,067
21 feb 2024	61.50	61.89	60.68	61.10	59.78	1,891
20 feb 2024	60.50	61.98	60.50	61.50	60.17	3,087
19 feb 2024	60.37	60.68	60.28	60.58	59.27	1,475
16 feb 2024	60.03	60.47	59.60	60.37	59.06	1,943
15 feb 2024	59.54	60.50	59.50	60.05	58.75	2,580
14 feb 2024	59.89	59.89	59.12	59.51	58.22	2,149
09 feb 2024	59.64	59.88	59.26	59.70	58.41	3,132
08 feb 2024	59.32	59.64	58.93	59.64	58.35	4,021
07 feb 2024	59.32	59.63	59.00	59.32	58.04	7,299
06 feb 2024	60.05	60.05	59.00	59.32	58.04	5,816
05 feb 2024	60.30	61.49	59.43	60.06	58.76	5,060
02 feb 2024	60.04	60.39	60.04	60.30	59.00	1,643
01 feb 2024	60.77	60.77	59.43	60.04	58.74	2,952
01 feb 2024	0.43 Dividendo
31 ene 2024	60.93	61.24	60.93	61.09	59.35	3,702
30 ene 2024	61.12	61.54	60.93	61.10	59.36	1,965
29 ene 2024	61.61	61.64	61.00	61.00	59.26	2,712
26 ene 2024	60.57	61.69	60.57	61.60	59.84	3,137
25 ene 2024	61.14	61.50	61.00	61.03	59.29	1,559
24 ene 2024	61.10	61.27	60.83	61.21	59.47	2,889
23 ene 2024	61.10	61.42	61.00	61.10	59.36	3,473
22 ene 2024	61.05	61.50	61.04	61.17	59.43	4,873
19 ene 2024	61.13	61.20	60.98	61.05	59.31	717
18 ene 2024	61.00	61.23	60.96	61.12	59.38	2,120
17 ene 2024	61.15	61.17	60.82	60.97	59.23	1,064
16 ene 2024	61.47	61.60	60.60	61.17	59.43	955
15 ene 2024	59.53	61.59	59.53	61.47	59.72	3,350
12 ene 2024	59.45	60.51	59.45	59.90	58.19	1,831
11 ene 2024	60.72	60.97	59.43	60.11	58.40	4,101
10 ene 2024	61.00	61.13	60.05	61.00	59.26	3,130
09 ene 2024	62.00	62.00	60.79	61.35	59.60	2,772
08 ene 2024	60.95	62.45	60.39	62.00	60.23	39,631
05 ene 2024	60.70	61.10	60.70	61.10	59.36	1,362
04 ene 2024	60.58	60.98	60.04	60.70	58.97	2,432
03 ene 2024	61.47	61.47	60.03	60.60	58.87	1,746
02 ene 2024	61.22	61.51	60.00	60.39	58.67	1,386
02 ene 2024	0.45 Dividendo
28 dic 2023	61.38	61.61	60.75	61.21	59.03	2,306
27 dic 2023	61.23	63.57	61.12	61.37	59.18	6,767
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,300.42+53.74(+1.02%)

Dow Jones39,835.02+276.91(+0.70%)

Nasdaq16,727.86+216.68(+1.31%)

Russell 20002,105.34+19.64(+0.94%)

Petróleo78.70+0.68(+0.87%)

Oro2,390.00+30.10(+1.28%)

Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII (FIGS11.SA)

S&P 500
5,300.42
+53.74(+1.02%)

Dow Jones
39,835.02
+276.91(+0.70%)

Nasdaq
16,727.86
+216.68(+1.31%)

Russell 2000
2,105.34
+19.64(+0.94%)

Petróleo
78.70
+0.68(+0.87%)

Oro
2,390.00
+30.10(+1.28%)