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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.45	-0.909642207398	49.47	50.09	48.46	2396	49.32595008	FU
4	-1.24	-2.4671707123	50.26	51.1	47.37	2446	49.48019671	FU
12	-3.88	-7.33459357278	52.9	53.96	47.37	2268	51.04850607	FU
26	-7.12	-12.6825792661	56.14	57.95	47.37	2304	53.24392038	FU
52	-9.95	-16.8729862642	58.97	63.57	47.37	2656	56.75398401	FU
156	-0.48	-0.969696969697	49.5	65.49	45.5	3115	54.46639445	FU
260	-22.42	-31.3829787234	71.44	95	41	4512	62.03618761	FU

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732829400	49.02	0	0.00	48.5	49.4	48.5	1440
1732743000	49.02	0.17	0.35	49.37	49.64	48.52	1632
1732656600	48.85	-1.13	-2.26	49.98	50	48.81	3773
1732570140	49.98	0.05	0.10	49.93	50.09	49.27	1339
1732310940	49.93	0.95	1.94	48.98	49.93	48.46	3400
1732224600	48.98	-0.01	-0.02	49.47	49.5	48.75	1834
1732051800	48.99	0.04	0.08	48.9	49.23	48.07	3297
1731965340	48.95	-0.37	-0.75	49.32	49.4	48.1	5966
1731619800	49.32	-0.16	-0.32	48.33	49.46	47.37	4368
1731533400	49.48	-0.39	-0.78	49.85	49.85	48.5	1440
1731446940	49.87	0.11	0.22	49.76	49.94	49.45	706
1731360540	49.76	-0.16	-0.32	49.5	49.86	49.49	1644
1731101400	49.92	0	0.00	50.19	50.19	49.52	2245
1731014940	49.92	0.15	0.30	49.52	50.07	48.17	3063
1730928600	49.77	-0.2	-0.40	49.76	50.19	48	2979
1730842200	49.97	0.22	0.44	49.97	50	49.75	326
1730755800	49.75	-0.02	-0.04	49.41	50	49.41	2476
1730496600	49.77	-1.33	-2.60	50.6	51.09	49.77	2377
1730410200	51.1	0.31	0.61	50.26	51.1	50.26	1159
1730323800	50.79	-0.01	-0.02	50.89	50.9	50.21	926
1730237340	50.8	-0.15	-0.29	50.99	50.99	50.28	981
1730151000	50.95	0.54	1.07	50.05	50.96	50.04	929
1729891800	50.41	-0.64	-1.25	50.03	51.05	50.03	934
1729805400	51.05	0.6	1.19	50.1	51.08	49.95	2236
1729719000	50.45	-0.53	-1.04	51.24	51.24	50.29	4449
1729632600	50.98	-0.09	-0.18	51.29	51.57	50.29	1855
1729546140	51.07	-0.11	-0.21	51.18	52.08	51.07	2396
1729287000	51.18	-0.3	-0.58	51.97	51.97	51.02	610
1729200540	51.48	-0.52	-1.00	52	52.62	51	1755
1729114140	52	-0.11	-0.21	52.45	52.63	51.52	1163
1729027740	52.11	0.61	1.18	51.03	52.66	51.03	730
1728941340	51.5	0.37	0.72	51.13	51.6	50.63	2518
1728682200	51.13	0.27	0.53	51.01	51.15	50.8	1015
1728595740	50.86	-0.06	-0.12	50.92	51.5	50.55	3018
1728509400	50.92	0.02	0.04	50.9	51.2	50.5	4208
1728422940	50.9	-0.6	-1.17	51.5	51.5	50.65	1780
1728336600	51.5	-0.3	-0.58	51.79	51.89	51.25	5842
1728077400	51.8	-0.15	-0.29	51.95	52.49	51.8	1791
1727991000	51.95	0	0.00	52.25	52.69	51.94	1036
1727904540	51.95	0	0.00	51.95	53.96	51.94	1366
1727818200	51.95	-0.71	-1.35	52.17	52.5	50.47	3955
1727731800	52.66	0.23	0.44	52.58	52.83	51.56	1991
1727472600	52.43	0.28	0.54	52.2	52.53	52.13	624
1727386140	52.15	-0.17	-0.32	52.32	52.32	51	1652
1727299740	52.32	-0.38	-0.72	52.82	52.83	52	1878
1727213400	52.7	0.5	0.96	52.2	52.82	52	4774
1727127000	52.2	-0.21	-0.40	52.41	52.51	52.19	1377
1726867800	52.41	0.01	0.02	52.99	53	52	2210
1726781400	52.4	-0.27	-0.51	52.99	53.11	52	1984
1726695000	52.67	0.11	0.21	52.58	52.69	52.18	966
1726608600	52.56	-0.23	-0.44	52.85	52.85	52.03	2063
1726522200	52.79	0.41	0.78	52.38	52.85	52.19	1625
1726263000	52.38	0.26	0.50	52.12	52.49	52	1537
1726176540	52.12	-0.38	-0.72	52.76	52.76	51.89	1634
1726090140	52.5	0.3	0.57	52.4	52.92	52.06	5135
1726003740	52.2	-0.51	-0.97	52.33	52.71	52.09	6773
1725917400	52.71	-0.19	-0.36	53.49	53.49	52.3	1406
1725658200	52.9	-0.08	-0.15	52.51	53	52.5	2567
1725571800	52.98	-0.1	-0.19	52.9	53.1	52.06	1853
1725485400	53.08	-0.12	-0.23	53.1	53.38	52.7	2293
1725399000	53.2	0.06	0.11	53.14	53.38	52.89	2711
1725312600	53.14	-0.86	-1.59	53.11	53.56	52.99	2077
1725053400	54	-0.06	-0.11	54.05	54.25	53.74	1853
1724967000	54.06	0.26	0.48	53.75	54.08	53.63	2637

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Fundo Invest Imobiliario General Shopping Ativo Renda FII (FIGS11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Fundo Invest Imobiliario General Shopping Ativo Renda FII (FIGS11) Historical

Fundo Invest Imobiliario General Shopping Ativo Renda FII (FIGS11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%