FIGMA, INC. (FIG)
Exportar para Excel
| 1 2 3 > >> |
| 25/09/2026 |
5.216.779 |
-2,25%
|
21,2997
|
20,8007
|
21,65
|
20,86
|
| 24/09/2026 |
5.295.833 |
-2,05%
|
21,6741
|
21,12
|
22,00
|
21,34
|
| 23/09/2026 |
5.370.708 |
0,14%
|
21,95
|
21,67
|
22,48
|
21,76
|
| 22/09/2026 |
10.439.290 |
-2,37%
|
23,05
|
21,0707
|
23,19
|
21,80
|
| 21/09/2026 |
5.508.860 |
-1,74%
|
22,87
|
22,235
|
22,9849
|
22,33
|
| 18/09/2026 |
5.732.112 |
-2,28%
|
23,3845
|
22,5563
|
23,59
|
22,69
|
| 17/09/2026 |
4.226.371 |
1,06%
|
22,91
|
22,75
|
23,6259
|
23,29
|
| 16/09/2026 |
5.690.427 |
-3,50%
|
23,4909
|
22,66
|
23,70
|
23,06
|
| 15/09/2026 |
4.483.245 |
-0,13%
|
23,44
|
23,39
|
24,785
|
23,88
|
| 14/09/2026 |
8.029.059 |
3,04%
|
23,91
|
23,15
|
24,28
|
23,91
|
| 11/09/2026 |
7.007.190 |
4,83%
|
22,03
|
21,80
|
23,355
|
23,20
|
| 10/09/2026 |
8.274.303 |
0,59%
|
21,833
|
21,62
|
22,575
|
22,14
|
| 09/09/2026 |
9.870.809 |
-3,25%
|
23,1642
|
21,83
|
23,20
|
22,01
|
| 08/09/2026 |
10.100.657 |
-5,95%
|
23,8103
|
22,57
|
24,10
|
22,75
|
| 04/09/2026 |
8.774.055 |
-4,30%
|
24,6913
|
23,895
|
25,02
|
24,12
|
| 03/09/2026 |
7.581.925 |
-2,04%
|
26,38
|
25,13
|
26,75
|
25,22
|
| 02/09/2026 |
5.699.076 |
-5,49%
|
26,8845
|
25,695
|
27,24
|
25,73
|
| 01/09/2026 |
5.864.430 |
-1,15%
|
26,8222
|
26,57
|
28,38
|
27,20
|
| 31/08/2026 |
7.746.216 |
-4,53%
|
28,00
|
27,31
|
28,00
|
27,49
|
| 28/08/2026 |
11.778.158 |
-5,85%
|
30,15
|
28,765
|
30,9199
|
28,82
|
| 27/08/2026 |
14.231.688 |
13,28%
|
27,75
|
27,66
|
31,22
|
30,62
|
| 26/08/2026 |
5.733.231 |
-0,83%
|
26,12
|
25,63
|
27,4199
|
27,03
|
| 25/08/2026 |
6.130.050 |
-0,62%
|
27,06
|
26,86
|
27,97
|
27,27
|
| 24/08/2026 |
4.731.745 |
1,24%
|
27,0418
|
26,63
|
27,60
|
27,44
|
| 21/08/2026 |
6.344.273 |
-0,77%
|
27,40
|
26,47
|
27,775
|
27,10
|
| 20/08/2026 |
8.128.795 |
1,89%
|
26,89
|
26,85
|
28,03
|
27,31
|
| 19/08/2026 |
6.636.269 |
2,90%
|
26,00
|
26,00
|
27,30
|
26,79
|
| 18/08/2026 |
7.272.080 |
4,08%
|
25,765
|
25,60
|
26,47
|
26,01
|
| 17/08/2026 |
5.425.964 |
-1,69%
|
25,1505
|
24,67
|
25,96
|
25,00
|
| 14/08/2026 |
6.948.982 |
-3,53%
|
26,0507
|
25,225
|
26,50
|
25,42
|
| 13/08/2026 |
12.224.825 |
10,95%
|
23,99
|
23,37
|
26,795
|
26,35
|
| 12/08/2026 |
6.933.789 |
-4,78%
|
24,50
|
23,41
|
24,96
|
23,75
|
| 11/08/2026 |
7.875.626 |
-2,15%
|
25,02
|
24,5388
|
25,62
|
24,87
|
| 10/08/2026 |
11.316.510 |
8,97%
|
22,86
|
22,7199
|
25,46
|
25,39
|
| 07/08/2026 |
16.024.202 |
-2,94%
|
23,69
|
23,26
|
24,56
|
23,295
|
| 06/08/2026 |
31.443.963 |
-14,87%
|
23,60
|
22,145
|
24,628
|
23,97
|
| 05/08/2026 |
22.292.984 |
3,76%
|
27,52
|
27,165
|
28,48
|
28,15
|
| 04/08/2026 |
13.096.796 |
9,03%
|
24,3947
|
24,3947
|
27,31
|
27,12
|
| 03/08/2026 |
13.389.173 |
2,47%
|
24,70
|
23,80
|
26,105
|
24,92
|
| 31/07/2026 |
4.087.279 |
2,36%
|
23,85
|
23,87
|
24,59
|
24,32
|
| 30/07/2026 |
8.606.465 |
-4,06%
|
23,83
|
22,99
|
24,76
|
23,76
|
| 29/07/2026 |
9.161.783 |
1,58%
|
24,33
|
24,07
|
25,555
|
24,76
|
| 28/07/2026 |
7.918.269 |
6,26%
|
23,23
|
22,65
|
24,58
|
24,38
|
| 27/07/2026 |
5.825.166 |
8,55%
|
21,711
|
21,61
|
22,96
|
22,94
|
| 24/07/2026 |
7.055.144 |
5,78%
|
20,34
|
20,30
|
21,305
|
21,12
|
| 23/07/2026 |
8.584.490 |
-6,73%
|
21,49
|
19,90
|
21,76
|
20,00
|
| 22/07/2026 |
6.855.453 |
-2,10%
|
22,20
|
20,90
|
22,23
|
21,47
|
| 21/07/2026 |
15.245.388 |
-8,64%
|
23,70
|
21,76
|
23,81
|
21,93
|
| 20/07/2026 |
9.000.026 |
0,25%
|
23,47
|
23,142
|
24,8675
|
24,02
|
| 17/07/2026 |
10.282.823 |
2,41%
|
22,43
|
22,43
|
24,39
|
23,95
|
| 16/07/2026 |
8.068.024 |
-0,38%
|
23,74
|
22,22
|
24,35
|
23,41
|
| 15/07/2026 |
6.418.059 |
-2,10%
|
24,15
|
23,04
|
24,28
|
23,50
|
| 14/07/2026 |
16.876.814 |
0,85%
|
22,23
|
21,431
|
24,87
|
23,86
|
| 13/07/2026 |
13.867.543 |
12,58%
|
21,49
|
21,30
|
23,89
|
23,65
|
| 10/07/2026 |
7.262.443 |
-5,21%
|
22,80
|
20,9701
|
23,11
|
21,11
|
| 09/07/2026 |
6.848.667 |
2,77%
|
20,749
|
20,44
|
22,34
|
22,26
|
| 08/07/2026 |
6.718.007 |
-2,23%
|
21,77
|
21,3401
|
22,235
|
21,67
|
| 07/07/2026 |
14.599.005 |
5,19%
|
22,35
|
21,80
|
23,42
|
22,19
|
| 06/07/2026 |
6.443.321 |
-1,15%
|
20,91
|
20,08
|
21,755
|
21,08
|
| 02/07/2026 |
11.229.601 |
9,60%
|
19,48
|
19,29
|
21,88
|
21,34
|
| 01/07/2026 |
8.424.468 |
7,55%
|
18,45
|
18,3964
|
20,05
|
19,49
|
| 30/06/2026 |
8.627.653 |
-5,19%
|
18,86
|
17,94
|
19,24
|
18,09
|
| 29/06/2026 |
7.563.735 |
2,43%
|
19,0185
|
18,53
|
19,30
|
19,08
|
| 26/06/2026 |
9.375.877 |
10,36%
|
17,0341
|
16,81
|
18,64
|
18,62
|
| 25/06/2026 |
13.386.654 |
-9,63%
|
18,34
|
16,80
|
18,45
|
16,84
|
| 24/06/2026 |
7.481.070 |
-1,63%
|
18,88
|
18,35
|
19,50
|
18,64
|
| 23/06/2026 |
8.335.883 |
-0,24%
|
19,1488
|
18,85
|
20,03
|
18,99
|
| 18/06/2026 |
8.836.082 |
1,31%
|
18,88
|
18,29
|
19,18
|
19,08
|
| 17/06/2026 |
16.054.757 |
3,97%
|
18,6174
|
18,23
|
19,86
|
18,65
|
| 16/06/2026 |
6.277.775 |
-2,84%
|
18,51
|
17,88
|
18,65
|
17,98
|
| 15/06/2026 |
9.169.452 |
-0,14%
|
18,87
|
18,47
|
19,40
|
18,51
|
| 12/06/2026 |
12.928.966 |
-4,09%
|
19,31
|
17,8328
|
19,31
|
18,54
|
| 11/06/2026 |
9.114.021 |
-2,25%
|
19,5677
|
18,75
|
19,73
|
19,34
|
| 10/06/2026 |
6.034.691 |
-3,29%
|
19,92
|
19,61
|
20,6282
|
19,79
|
| 09/06/2026 |
8.940.712 |
-2,92%
|
20,91
|
19,765
|
21,1322
|
20,49
|
| 08/06/2026 |
5.795.289 |
-2,87%
|
21,78
|
21,06
|
21,94
|
21,10
|
| 05/06/2026 |
8.934.172 |
-3,53%
|
22,30
|
21,26
|
22,66
|
21,75
|
| 04/06/2026 |
6.905.443 |
-1,21%
|
23,35
|
22,43
|
23,59
|
22,51
|
| 03/06/2026 |
7.009.676 |
-6,36%
|
23,99
|
22,28
|
24,00
|
22,79
|
| 02/06/2026 |
10.365.171 |
-10,60%
|
25,7774
|
24,00
|
25,915
|
24,29
|
| 01/06/2026 |
12.981.244 |
6,68%
|
26,57
|
25,36
|
27,735
|
27,12
|
| 29/05/2026 |
14.755.865 |
8,82%
|
23,35
|
22,85
|
25,751
|
25,50
|
| 28/05/2026 |
10.312.481 |
9,61%
|
21,62
|
21,37
|
23,75
|
23,46
|
| 27/05/2026 |
8.114.128 |
-2,82%
|
21,58
|
21,11
|
22,43
|
21,34
|
| 26/05/2026 |
7.516.556 |
-3,30%
|
22,57
|
21,84
|
23,05
|
21,96
|
| 22/05/2026 |
8.737.280 |
5,19%
|
21,93
|
21,78
|
23,088
|
22,71
|
| 21/05/2026 |
7.836.550 |
-4,38%
|
22,16
|
21,41
|
22,65
|
21,59
|
| 20/05/2026 |
9.952.693 |
-3,01%
|
22,7774
|
21,78
|
22,8499
|
22,58
|
| 19/05/2026 |
18.612.591 |
-4,62%
|
24,48
|
23,09
|
25,84
|
23,27
|
| 18/05/2026 |
20.994.808 |
6,11%
|
22,38
|
21,60
|
24,41
|
24,36
|
| 15/05/2026 |
41.588.689 |
14,01%
|
22,19
|
21,31
|
23,93
|
22,92
|
| 14/05/2026 |
19.087.962 |
8,18%
|
19,97
|
19,05
|
20,49
|
20,24
|
| 13/05/2026 |
6.559.963 |
-2,02%
|
19,29
|
18,515
|
19,347
|
18,94
|
| 12/05/2026 |
5.423.451 |
-3,54%
|
20,2297
|
19,155
|
20,2297
|
19,33
|
| 11/05/2026 |
7.591.375 |
-2,95%
|
20,45
|
19,61
|
21,19
|
20,05
|
| 08/05/2026 |
5.553.180 |
0,56%
|
20,15
|
19,63
|
20,88
|
20,66
|
| 07/05/2026 |
9.714.022 |
6,61%
|
20,269
|
20,08
|
21,50
|
20,56
|
| 06/05/2026 |
6.918.704 |
-0,59%
|
19,42
|
18,79
|
19,6351
|
19,29
|
| 05/05/2026 |
6.990.054 |
-2,71%
|
20,2102
|
18,99
|
20,2102
|
19,42
|
| 04/05/2026 |
10.694.294 |
6,62%
|
18,79
|
18,62
|
20,66
|
19,96
|
