São Paulo - Delayed Quote BRL

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

44.50

-0.50

(-1.11%)

At close: January 17 at 6:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	45.00	45.47	44.25	44.50	44.50	4,522
Jan 16, 2025	45.10	45.34	44.84	45.00	45.00	729
Jan 15, 2025	44.50	45.16	44.50	45.10	45.10	1,333
Jan 14, 2025	44.82	45.16	44.51	44.80	44.80	538
Jan 13, 2025	45.00	45.49	44.81	44.81	44.81	3,598
Jan 10, 2025	45.60	46.08	44.50	45.50	45.50	2,415
Jan 9, 2025	46.00	46.00	45.00	45.40	45.40	3,483
Jan 8, 2025	47.00	47.00	46.00	46.33	46.33	964
Jan 7, 2025	47.00	47.00	46.58	47.00	47.00	146
Jan 6, 2025	46.08	47.46	45.50	47.00	47.00	2,052
Jan 3, 2025	45.09	47.04	45.00	47.00	47.00	1,419
Jan 2, 2025	0.43 Dividend
Jan 2, 2025	47.23	47.61	44.50	45.00	45.00	3,210
Dec 30, 2024	48.19	49.79	46.14	46.76	46.33	2,034
Dec 27, 2024	45.83	48.19	45.83	48.19	47.75	2,631
Dec 26, 2024	44.50	45.49	44.46	45.37	44.95	4,128
Dec 23, 2024	45.10	45.10	44.00	44.50	44.09	9,722
Dec 20, 2024	44.50	45.09	44.10	44.83	44.42	3,422
Dec 19, 2024	44.86	46.09	43.73	44.59	44.18	3,945
Dec 18, 2024	46.20	46.40	44.88	44.88	44.47	5,326
Dec 17, 2024	46.80	46.80	45.94	46.20	45.78	3,275
Dec 16, 2024	47.39	47.39	45.94	46.82	46.39	3,494
Dec 13, 2024	47.00	47.52	46.32	47.40	46.96	1,956
Dec 12, 2024	46.30	47.00	45.99	46.96	46.53	2,688
Dec 11, 2024	46.50	47.32	42.51	46.40	45.97	6,801
Dec 10, 2024	47.10	47.39	45.50	46.97	46.54	2,664
Dec 9, 2024	47.51	47.52	46.03	47.09	46.66	1,022
Dec 6, 2024	47.00	47.55	46.50	47.51	47.07	4,172
Dec 5, 2024	48.15	48.15	46.38	47.49	47.05	5,865
Dec 4, 2024	49.29	49.29	47.00	48.16	47.72	1,868
Dec 3, 2024	48.29	48.88	47.12	48.88	48.43	851
Dec 2, 2024	0.43 Dividend
Dec 2, 2024	49.29	49.29	46.80	48.39	47.95	5,192
Nov 29, 2024	49.03	49.03	48.10	48.80	47.93	2,487
Nov 28, 2024	48.50	49.40	48.50	49.02	48.14	1,440
Nov 27, 2024	49.37	49.64	48.52	49.02	48.14	1,632
Nov 26, 2024	49.98	50.00	48.81	48.85	47.97	3,773
Nov 25, 2024	49.93	50.09	49.27	49.98	49.08	1,339
Nov 22, 2024	48.98	49.93	48.46	49.93	49.03	3,400
Nov 21, 2024	49.47	49.50	48.75	48.98	48.10	1,834
Nov 19, 2024	48.90	49.23	48.07	48.99	48.11	3,297
Nov 18, 2024	49.32	49.40	48.10	48.95	48.07	5,966
Nov 14, 2024	48.33	49.46	47.37	49.32	48.44	4,368
Nov 13, 2024	49.85	49.85	48.50	49.48	48.59	1,440
Nov 12, 2024	49.76	49.94	49.45	49.87	48.98	706
Nov 11, 2024	49.50	49.86	49.49	49.76	48.87	1,644
Nov 8, 2024	50.19	50.19	49.52	49.92	49.03	2,245
Nov 7, 2024	49.52	50.07	48.17	49.92	49.03	3,063
Nov 6, 2024	49.76	50.19	48.00	49.77	48.88	2,979
Nov 5, 2024	49.97	50.00	49.75	49.97	49.07	326
Nov 4, 2024	49.41	50.00	49.41	49.75	48.86	2,476
Nov 1, 2024	0.43 Dividend
Nov 1, 2024	50.60	51.09	49.77	49.77	48.88	2,380
Oct 31, 2024	50.26	50.79	50.26	50.61	49.28	2,517
Oct 30, 2024	50.89	50.90	50.21	50.78	49.45	931
Oct 29, 2024	50.99	50.99	50.28	50.80	49.47	982
Oct 28, 2024	50.05	50.96	50.04	50.95	49.61	929
Oct 25, 2024	50.03	51.05	50.03	51.01	49.67	934
Oct 24, 2024	50.10	51.08	49.95	51.08	49.74	2,273
Oct 23, 2024	51.24	51.24	50.29	50.45	49.12	4,449
Oct 22, 2024	51.29	51.57	50.29	50.98	49.64	1,855
Oct 21, 2024	51.18	52.08	51.08	51.12	49.78	2,466
Oct 18, 2024	51.97	51.97	51.02	51.18	49.84	610
Oct 17, 2024	52.00	52.62	51.00	51.48	50.13	1,755
Oct 16, 2024	52.45	52.63	51.52	52.00	50.63	1,163
Oct 15, 2024	51.03	52.66	51.03	52.11	50.74	730
Oct 14, 2024	51.13	51.60	50.63	51.58	50.22	2,578
Oct 11, 2024	51.01	51.15	50.80	51.13	49.79	1,015
Oct 10, 2024	50.92	51.50	50.55	51.25	49.90	3,068
Oct 9, 2024	50.90	51.20	50.50	50.86	49.52	4,211
Oct 8, 2024	50.99	51.25	50.65	50.90	49.56	1,780
Oct 7, 2024	51.79	51.89	51.25	51.50	50.15	5,842
Oct 4, 2024	51.95	52.49	51.80	51.80	50.44	1,791
Oct 3, 2024	52.25	52.69	51.94	51.95	50.59	1,036
Oct 2, 2024	51.95	53.96	51.94	51.95	50.59	1,366
Oct 1, 2024	0.43 Dividend
Oct 1, 2024	52.17	52.50	50.47	51.99	50.62	4,055
Sep 30, 2024	52.58	52.83	52.45	52.60	50.80	2,255
Sep 27, 2024	52.20	52.53	52.13	52.43	50.64	624
Sep 26, 2024	52.32	52.32	51.00	52.13	50.35	1,872
Sep 25, 2024	52.82	52.83	52.00	52.32	50.53	1,883
Sep 24, 2024	52.20	52.82	52.00	52.70	50.90	4,774
Sep 23, 2024	52.41	52.51	52.19	52.37	50.58	1,418
Sep 20, 2024	52.99	53.00	52.00	52.42	50.63	2,210
Sep 19, 2024	52.99	53.11	52.00	52.40	50.61	1,984
Sep 18, 2024	52.58	52.69	52.18	52.67	50.87	969
Sep 17, 2024	52.85	52.85	52.03	52.58	50.78	2,068
Sep 16, 2024	52.38	52.85	52.19	52.81	51.00	1,694
Sep 13, 2024	52.12	52.49	52.00	52.38	50.59	1,537
Sep 12, 2024	52.76	52.76	51.89	52.12	50.34	1,634
Sep 11, 2024	52.40	52.92	52.06	52.50	50.70	5,135
Sep 10, 2024	52.33	52.71	52.09	52.40	50.61	7,075
Sep 9, 2024	53.49	53.49	52.30	52.71	50.91	1,406
Sep 6, 2024	52.51	53.00	52.50	52.90	51.09	2,567
Sep 5, 2024	52.90	53.10	52.06	52.98	51.17	1,855
Sep 4, 2024	53.10	53.38	52.70	53.08	51.26	2,293
Sep 3, 2024	53.14	53.38	52.89	53.21	51.39	2,752
Sep 2, 2024	0.43 Dividend
Sep 2, 2024	53.11	53.56	52.99	53.14	51.32	2,077
Aug 30, 2024	54.05	54.25	53.74	54.00	51.74	1,953
Aug 29, 2024	53.75	54.08	53.63	54.06	51.79	2,647
Aug 28, 2024	53.82	53.88	53.51	53.80	51.54	1,331
Aug 27, 2024	54.00	54.10	53.80	53.82	51.56	2,219
Aug 26, 2024	54.24	54.50	53.81	53.95	51.69	1,671
Aug 23, 2024	54.24	54.31	53.95	54.24	51.97	1,575
Aug 22, 2024	54.04	54.26	53.50	54.17	51.90	2,247
Aug 21, 2024	54.35	54.43	54.00	54.20	51.93	1,472
Aug 20, 2024	54.38	54.69	53.99	54.29	52.01	7,657
Aug 19, 2024	54.82	54.87	54.38	54.74	52.45	4,275
Aug 16, 2024	54.63	55.48	54.38	54.82	52.52	1,958
Aug 15, 2024	54.77	55.24	54.38	54.63	52.34	12,221
Aug 14, 2024	55.14	55.14	54.51	54.77	52.47	6,124
Aug 13, 2024	54.50	55.00	54.50	54.76	52.46	1,315
Aug 12, 2024	55.14	55.14	54.41	54.68	52.39	2,082
Aug 9, 2024	54.70	54.92	54.38	54.92	52.62	2,167
Aug 8, 2024	54.38	54.87	54.38	54.42	52.14	2,426
Aug 7, 2024	55.15	55.15	54.38	54.63	52.34	1,640
Aug 6, 2024	54.38	55.00	54.38	54.95	52.65	783
Aug 5, 2024	55.03	55.03	53.99	54.87	52.57	2,166
Aug 2, 2024	55.50	55.50	54.70	55.26	52.94	1,259
Aug 1, 2024	0.43 Dividend
Aug 1, 2024	56.00	56.00	53.99	55.64	53.31	1,253
Jul 31, 2024	55.31	55.50	55.13	55.49	52.75	425
Jul 30, 2024	55.31	55.48	55.00	55.32	52.59	1,729
Jul 29, 2024	55.12	55.33	54.76	55.26	52.53	2,275
Jul 26, 2024	54.99	55.49	54.77	55.12	52.40	2,792
Jul 25, 2024	55.00	55.25	55.00	55.23	52.50	358
Jul 24, 2024	55.42	55.75	54.95	55.17	52.45	3,007
Jul 23, 2024	55.19	55.47	55.18	55.43	52.69	1,184
Jul 22, 2024	55.87	55.87	55.01	55.19	52.47	3,453
Jul 19, 2024	55.89	55.89	55.24	55.87	53.11	821
Jul 18, 2024	55.70	55.90	55.52	55.83	53.08	929
Jul 17, 2024	55.66	55.98	55.53	55.58	52.84	977
Jul 16, 2024	55.55	55.66	55.01	55.60	52.86	3,078
Jul 15, 2024	55.77	55.91	55.36	55.76	53.01	3,429
Jul 12, 2024	55.75	55.99	55.37	55.77	53.02	2,945
Jul 11, 2024	55.16	55.96	54.99	55.64	52.89	5,878
Jul 10, 2024	55.29	55.37	54.72	55.17	52.45	1,471
Jul 9, 2024	54.91	55.37	54.90	55.36	52.63	1,342
Jul 8, 2024	55.08	55.64	54.65	54.91	52.20	2,924
Jul 5, 2024	55.09	55.10	54.51	55.03	52.31	1,321
Jul 4, 2024	54.63	54.92	53.80	54.84	52.13	4,939
Jul 3, 2024	54.93	55.09	54.56	54.57	51.88	1,420
Jul 2, 2024	54.93	55.04	54.56	54.93	52.22	1,393
Jul 1, 2024	0.43 Dividend
Jul 1, 2024	55.23	55.97	51.87	54.93	52.22	2,655
Jun 28, 2024	56.11	56.11	55.51	55.66	52.50	1,068
Jun 27, 2024	55.20	55.67	55.15	55.47	52.33	537
Jun 26, 2024	55.19	55.20	55.10	55.19	52.06	874
Jun 25, 2024	55.10	55.20	55.10	55.20	52.07	2,018
Jun 24, 2024	55.22	55.68	55.10	55.18	52.05	3,791
Jun 21, 2024	55.32	55.99	55.10	55.22	52.09	965
Jun 20, 2024	55.22	55.35	55.11	55.32	52.18	608
Jun 19, 2024	55.78	56.90	55.10	55.30	52.17	2,603
Jun 18, 2024	55.20	55.66	55.16	55.66	52.50	1,258
Jun 17, 2024	55.10	55.78	55.10	55.20	52.07	2,590
Jun 14, 2024	55.22	55.43	55.10	55.10	51.98	2,410
Jun 13, 2024	55.10	55.39	55.10	55.22	52.09	989
Jun 12, 2024	55.11	55.51	55.10	55.10	51.98	3,809
Jun 11, 2024	55.01	55.25	55.01	55.11	51.99	2,392
Jun 10, 2024	55.54	55.58	55.00	55.21	52.08	3,555
Jun 7, 2024	55.74	55.74	55.20	55.53	52.38	2,944
Jun 6, 2024	56.61	56.62	55.51	55.51	52.36	2,393
Jun 5, 2024	55.74	56.17	55.72	55.90	52.73	423
Jun 4, 2024	55.88	56.47	55.73	55.73	52.57	1,196
Jun 3, 2024	0.43 Dividend
Jun 3, 2024	56.50	56.50	54.99	56.09	52.91	6,643
May 31, 2024	57.48	57.95	57.31	57.79	54.11	1,141
May 29, 2024	57.15	57.48	57.14	57.35	53.70	932
May 28, 2024	56.14	57.49	56.04	57.15	53.51	3,454
May 27, 2024	56.17	56.90	56.14	56.55	52.95	6,234
May 24, 2024	56.19	56.30	56.03	56.08	52.51	3,215
May 23, 2024	56.17	56.29	56.15	56.19	52.61	1,044
May 22, 2024	56.34	56.34	56.14	56.29	52.70	1,625
May 21, 2024	56.20	56.32	56.09	56.29	52.70	1,739
May 20, 2024	56.51	56.69	56.20	56.21	52.63	2,024
May 17, 2024	56.40	56.41	56.05	56.32	52.73	1,308
May 16, 2024	56.59	56.88	56.33	56.40	52.81	841
May 15, 2024	56.38	56.42	56.08	56.32	52.73	1,853
May 14, 2024	56.32	56.35	56.07	56.07	52.50	2,289
May 13, 2024	56.66	56.88	56.32	56.32	52.73	1,250
May 10, 2024	56.40	56.54	56.04	56.54	52.94	2,340
May 9, 2024	56.60	56.60	55.99	56.30	52.71	2,384
May 8, 2024	56.80	56.80	56.20	56.64	53.03	479
May 7, 2024	56.89	56.93	56.51	56.87	53.25	1,673
May 6, 2024	57.50	57.89	56.87	57.65	53.98	1,256
May 3, 2024	57.10	57.61	56.16	57.61	53.94	6,685
May 2, 2024	0.43 Dividend
May 2, 2024	57.34	57.49	56.00	57.11	53.47	5,567
Apr 30, 2024	57.21	57.50	56.99	57.35	53.29	3,742
Apr 29, 2024	57.69	57.69	57.00	57.24	53.19	4,250
Apr 26, 2024	57.64	57.64	57.26	57.57	53.50	846
Apr 25, 2024	57.45	57.96	57.25	57.64	53.56	1,697
Apr 24, 2024	57.57	58.00	57.24	57.45	53.39	1,517
Apr 23, 2024	57.47	57.55	57.21	57.45	53.39	2,811
Apr 22, 2024	57.89	57.98	57.00	57.50	53.43	4,709
Apr 19, 2024	57.31	57.90	57.31	57.89	53.80	2,314
Apr 18, 2024	57.40	57.92	56.00	57.19	53.15	3,448
Apr 17, 2024	58.01	58.33	57.60	57.75	53.67	2,108
Apr 16, 2024	58.69	58.96	57.20	58.32	54.20	3,776
Apr 15, 2024	58.51	58.70	58.13	58.48	54.34	2,619
Apr 12, 2024	58.82	59.17	58.55	58.82	54.66	1,153
Apr 11, 2024	58.61	59.05	58.51	58.82	54.66	3,414
Apr 10, 2024	59.29	59.39	58.80	59.12	54.94	2,944
Apr 9, 2024	59.07	59.44	59.07	59.29	55.10	2,640
Apr 8, 2024	59.51	59.85	59.20	59.49	55.28	1,678
Apr 5, 2024	59.70	59.71	59.21	59.49	55.28	1,840
Apr 4, 2024	59.55	59.94	59.52	59.70	55.48	1,460
Apr 3, 2024	59.87	59.98	59.72	59.72	55.50	2,756
Apr 2, 2024	59.67	59.97	59.20	59.89	55.65	3,013
Apr 1, 2024	0.43 Dividend
Apr 1, 2024	59.57	60.13	59.36	59.66	55.44	2,291
Mar 28, 2024	59.55	60.00	59.55	60.00	55.36	1,606
Mar 27, 2024	59.25	59.64	59.25	59.56	54.95	1,224
Mar 26, 2024	59.73	59.73	59.22	59.23	54.65	3,100
Mar 25, 2024	59.59	59.73	59.27	59.65	55.03	2,410
Mar 22, 2024	59.69	59.75	59.40	59.59	54.98	1,301
Mar 21, 2024	59.46	59.73	59.21	59.69	55.07	1,480
Mar 20, 2024	59.78	59.78	59.21	59.47	54.87	3,680
Mar 19, 2024	59.89	59.90	59.51	59.78	55.15	2,118
Mar 18, 2024	59.20	59.89	59.20	59.40	54.80	3,052
Mar 15, 2024	59.08	59.41	59.00	59.08	54.51	3,661
Mar 14, 2024	59.10	59.17	59.00	59.08	54.51	8,234
Mar 13, 2024	59.32	59.32	59.00	59.18	54.60	3,640
Mar 12, 2024	59.38	59.38	59.03	59.32	54.73	3,684
Mar 11, 2024	59.43	59.43	59.28	59.38	54.78	1,116
Mar 8, 2024	59.29	59.43	59.15	59.42	54.82	780
Mar 7, 2024	59.23	59.50	59.00	59.30	54.71	4,412
Mar 6, 2024	59.46	59.48	59.02	59.24	54.66	2,138
Mar 5, 2024	59.92	59.92	59.00	59.33	54.74	5,067
Mar 4, 2024	60.00	60.17	59.27	59.93	55.29	2,914
Mar 1, 2024	0.43 Dividend
Mar 1, 2024	60.00	60.43	59.14	60.00	55.36	1,570
Feb 29, 2024	59.90	60.57	59.11	60.48	55.40	2,156
Feb 28, 2024	59.37	59.90	59.01	59.90	54.87	4,347
Feb 27, 2024	59.60	59.77	59.06	59.35	54.37	5,390
Feb 26, 2024	60.59	60.66	59.00	59.83	54.81	10,392
Feb 23, 2024	61.02	61.02	59.80	60.56	55.48	5,251
Feb 22, 2024	61.10	61.10	60.89	60.95	55.83	1,067
Feb 21, 2024	61.50	61.89	60.68	61.10	55.97	1,891
Feb 20, 2024	60.50	61.98	60.50	61.50	56.34	3,087
Feb 19, 2024	60.37	60.68	60.28	60.58	55.49	1,475
Feb 16, 2024	60.03	60.47	59.60	60.37	55.30	1,943
Feb 15, 2024	59.54	60.50	59.50	60.05	55.01	2,580
Feb 14, 2024	59.89	59.89	59.12	59.51	54.51	2,149
Feb 9, 2024	59.64	59.88	59.26	59.70	54.69	3,132
Feb 8, 2024	59.32	59.64	58.93	59.64	54.63	4,021
Feb 7, 2024	59.32	59.63	59.00	59.32	54.34	7,299
Feb 6, 2024	60.05	60.05	59.00	59.32	54.34	5,816
Feb 5, 2024	60.30	61.49	59.43	60.06	55.02	5,060
Feb 2, 2024	60.04	60.39	60.04	60.30	55.24	1,643
Feb 1, 2024	0.43 Dividend
Feb 1, 2024	60.77	60.77	59.43	60.04	55.00	2,952
Jan 31, 2024	60.93	61.24	60.93	61.09	55.57	3,702
Jan 30, 2024	61.12	61.54	60.93	61.10	55.58	1,965
Jan 29, 2024	61.61	61.64	61.00	61.00	55.49	2,712
Jan 26, 2024	60.57	61.69	60.57	61.60	56.03	3,137
Jan 25, 2024	61.14	61.50	61.00	61.03	55.51	1,559
Jan 24, 2024	61.10	61.27	60.83	61.21	55.68	2,889
Jan 23, 2024	61.10	61.42	61.00	61.10	55.58	3,473
Jan 22, 2024	61.05	61.50	61.04	61.17	55.64	4,873
Jan 19, 2024	61.13	61.20	60.98	61.05	55.53	717
Jan 18, 2024	61.00	61.23	60.96	61.12	55.60	2,120
Jan 17, 2024	61.15	61.17	60.82	60.97	55.46	1,064

DRIT11.SA Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII

75.00

0.00%

RECX11.SA Rec Fundo De Fundos - Fii Fundo De Investimento Imobiliario

67.99

0.00%

RZAK11.SA Riza Akin Fundo De Investimento Imobiliario – FII

76.91

-0.68%

CXCO11.SA Fundo De Investimento Imobiliario Caixa Imoveis Corporativos

55.62

+0.94%

RNGO11.SA Fundo de Investimento Imobiliário Rio Negro

43.30

+0.19%

TORD11.SA Tordesilhas Ei Fundo De Investimento Imobiliario

0.9500

+1.06%

VRTM11.SA FII VRTM CI ER

6.36

-2.75%

MFII11.SA Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário

87.21

-1.96%

BCRI11.SA Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII

60.89

-0.21%

VCJR11.SA Vectis Juros Real Fundo De Investimento Imobiliario - Fii

72.96

-2.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers