Fundo Invest Imobiliario General Shopping Ativo Renda FII Historical Data - FIGS11 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
Fundo Invest Imobiliario General Shopping Ativo Renda FII (FIGS11)
Fundo Invest Imobiliario General Shopping Ativo Renda FII (FIGS11) Historical

Fundo Invest Imobiliario General Shopping Ativo Renda FII (FIGS11)

57.50

-0.39

(-0.67%)

Closed April 23 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.01	-1.72620064946	58.51	58.96	56	2848	57.90182948	FU
4	-2.09	-3.50729988253	59.59	60.13	56	2387	58.92286215	FU
12	-4.11	-6.67099496835	61.61	61.98	56	3052	59.56960327	FU
26	-3.5	-5.73770491803	61	63.57	56	3111	60.07920808	FU
52	9.25	19.170984456	48.25	65.49	47.55	3057	59.76488117	FU
156	-0.42	-0.725138121547	57.92	66.97	45.5	3564	55.78955513	FU
260	-11.01	-16.0706466209	68.51	95	41	5566	63.70489276	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1713821340	57.5	-0.39	-0.67	57.89	57.98	57	4705
1713562200	57.89	0.79	1.38	57.31	57.9	57.31	2314
1713475800	57.1	-0.65	-1.13	57.4	57.92	56	3425
1713389400	57.75	-0.57	-0.98	58.01	58.33	57.6	2105
1713302940	58.32	-0.16	-0.27	58.69	58.96	57.2	3776
1713216600	58.48	-0.34	-0.58	58.51	58.7	58.13	2619
1712957400	58.82	0	0.00	58.82	59.17	58.55	1153
1712870940	58.82	-0.28	-0.47	58.61	59.05	58.51	3414
1712784540	59.1	0	0.00	59.29	59.39	58.8	2934
1712698140	59.1	-0.45	-0.76	59.07	59.44	59.07	2632
1712611740	59.55	0.05	0.08	59.51	59.85	59.2	1677
1712352600	59.5	-0.14	-0.23	59.7	59.71	59.21	1840
1712266140	59.64	0.09	0.15	59.55	59.94	59.52	1428
1712179740	59.55	-0.32	-0.53	59.87	59.98	59.55	2556
1712093400	59.87	0.21	0.35	59.67	59.97	59.2	2971
1712006940	59.66	-0.34	-0.57	59.57	60.13	59.36	2291
1711661400	60	0.44	0.74	59.55	60	59.55	1606
1711574940	59.56	0.33	0.56	59.25	59.64	59.25	1224
1711488540	59.23	-0.27	-0.45	59.73	59.73	59.22	3100
1711402140	59.5	0.05	0.08	59.59	59.73	59.27	2282
1711143000	59.45	-0.24	-0.40	59.69	59.75	59.4	1301
1711056600	59.69	0.22	0.37	59.46	59.73	59.21	1479
1710970200	59.47	-0.31	-0.52	59.78	59.78	59.21	3665
1710883740	59.78	0.28	0.47	59.89	59.9	59.51	2118
1710797400	59.5	0.42	0.71	59.2	59.89	59.2	2922
1710538200	59.08	0	0.00	59.08	59.41	59	3661
1710451740	59.08	-0.02	-0.03	59.1	59.17	59	8223
1710365400	59.1	-0.2	-0.34	59.32	59.32	59	3540
1710278940	59.3	-0.08	-0.13	59.38	59.38	59.03	3666
1710192600	59.38	-0.04	-0.07	59.43	59.43	59.28	1113
1709933400	59.42	0.12	0.20	59.29	59.43	59.15	780
1709847000	59.3	0.06	0.10	59.23	59.5	59	4412
1709760540	59.24	-0.09	-0.15	59.46	59.48	59.02	2138
1709674200	59.33	-0.6	-1.00	59.92	59.92	59	5067
1709587740	59.93	-0.07	-0.12	60	60.17	59.27	2914
1709328600	60	-0.48	-0.79	60	60.43	59.14	1569
1709242200	60.48	0.58	0.97	59.9	60.57	59.11	2156
1709155800	59.9	0.55	0.93	59.37	59.9	59.01	4347
1709069400	59.35	-0.48	-0.80	59.6	59.77	59.06	5390
1708983000	59.83	-0.73	-1.21	60.59	60.66	59	10392
1708723800	60.56	-0.39	-0.64	61.02	61.02	59.8	5251
1708637400	60.95	-0.15	-0.25	61.1	61.1	60.89	1067
1708550940	61.1	-0.4	-0.65	61.5	61.89	60.68	1891
1708464600	61.5	0.92	1.52	60.5	61.98	60.5	3087
1708378200	60.58	0.21	0.35	60.37	60.68	60.28	1475
1708119000	60.37	0.32	0.53	60.03	60.47	59.6	1943
1708032600	60.05	0.54	0.91	59.54	60.5	59.5	2580
1707946200	59.51	-0.19	-0.32	59.89	59.89	59.12	2149
1707514200	59.7	0.06	0.10	59.64	59.88	59.26	3132
1707427800	59.64	0.32	0.54	59.32	59.64	58.93	4021
1707341400	59.32	0	0.00	59.32	59.63	59	7299
1707255000	59.32	-0.74	-1.23	60.05	60.05	59	5816
1707168600	60.06	-0.24	-0.40	60.3	61.49	59.43	5060
1706909400	60.3	0.26	0.43	60.04	60.39	60.04	1643
1706822940	60.04	-1.05	-1.72	60.77	60.77	59.43	2952
1706736600	61.09	-0.01	-0.02	60.93	61.24	60.93	3702
1706650200	61.1	0.1	0.16	61.12	61.54	60.93	1965
1706563800	61	-0.6	-0.97	61.61	61.64	61	2712
1706304600	61.6	0.57	0.93	60.57	61.69	60.57	3137
1706218200	61.03	-0.18	-0.29	61.14	61.5	61	1559
1706131800	61.21	0.11	0.18	61.1	61.27	60.83	2889
1706045400	61.1	-0.07	-0.11	61.1	61.42	61	3473

Fundo Invest Imobiliario...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions