FIGMA, INC. (FIG)
Exportar para Excel
| 1 2 3 > >> |
| 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
|
| 01/05/2026 |
11.513.403 |
4,80%
|
18,2808
|
18,255
|
19,27
|
18,74
|
| 30/04/2026 |
7.127.895 |
4,95%
|
16,86
|
16,60
|
17,9993
|
17,70
|
| 29/04/2026 |
5.558.542 |
-1,86%
|
17,20
|
16,68
|
17,2149
|
16,86
|
| 28/04/2026 |
4.842.057 |
-0,75%
|
17,49
|
17,135
|
17,685
|
17,18
|
| 27/04/2026 |
1.055.451 |
-0,89%
|
17,3034
|
17,02
|
17,58
|
17,31
|
| 24/04/2026 |
10.217.774 |
0,87%
|
17,40
|
16,69
|
17,50
|
17,47
|
| 23/04/2026 |
12.822.451 |
-9,81%
|
18,59
|
16,80
|
18,69
|
17,32
|
| 22/04/2026 |
5.224.396 |
2,40%
|
19,0195
|
18,80
|
19,60
|
19,17
|
| 21/04/2026 |
11.299.279 |
-1,58%
|
19,1396
|
18,665
|
20,33
|
18,72
|
| 20/04/2026 |
7.311.355 |
0,48%
|
18,8496
|
18,50
|
19,33
|
19,01
|
| 17/04/2026 |
21.533.879 |
-6,89%
|
20,8831
|
18,61
|
21,4404
|
18,92
|
| 16/04/2026 |
11.709.688 |
-0,07%
|
21,03
|
19,30
|
21,30
|
20,32
|
| 15/04/2026 |
10.579.356 |
9,66%
|
18,74
|
18,60
|
20,48
|
20,34
|
| 14/04/2026 |
14.041.970 |
-3,76%
|
19,44
|
17,65
|
20,25
|
18,42
|
| 13/04/2026 |
8.175.816 |
5,62%
|
18,16
|
17,75
|
19,41
|
19,18
|
| 10/04/2026 |
9.411.501 |
-4,93%
|
19,18
|
17,73
|
19,20
|
18,16
|
| 09/04/2026 |
9.074.225 |
-5,36%
|
20,03
|
18,78
|
20,215
|
19,08
|
| 08/04/2026 |
8.605.177 |
-4,86%
|
22,1983
|
20,13
|
23,11
|
20,15
|
| 07/04/2026 |
3.047.786 |
-1,07%
|
21,1811
|
20,67
|
21,44
|
21,19
|
| 06/04/2026 |
2.908.005 |
-0,24%
|
21,36
|
21,0478
|
21,698
|
21,42
|
| 02/04/2026 |
4.279.901 |
4,16%
|
20,18
|
19,702
|
21,42
|
21,27
|
| 01/04/2026 |
4.663.201 |
-3,41%
|
21,33
|
20,30
|
21,56
|
20,42
|
| 31/03/2026 |
7.378.982 |
4,79%
|
20,30
|
20,105
|
21,46
|
21,14
|
| 30/03/2026 |
4.084.686 |
-0,10%
|
20,35
|
19,83
|
20,60
|
20,16
|
| 27/03/2026 |
9.934.941 |
-8,80%
|
21,4312
|
19,82
|
21,63
|
20,19
|
| 26/03/2026 |
6.857.911 |
5,12%
|
20,84
|
20,771
|
22,425
|
22,15
|
| 25/03/2026 |
7.491.538 |
-3,61%
|
22,08
|
20,72
|
22,447
|
21,09
|
| 24/03/2026 |
12.330.335 |
-5,73%
|
22,86
|
21,32
|
22,91
|
21,87
|
| 23/03/2026 |
5.929.778 |
-2,28%
|
24,15
|
22,75
|
24,1789
|
23,20
|
| 20/03/2026 |
7.660.887 |
-2,13%
|
23,86
|
23,07
|
24,17
|
23,73
|
| 19/03/2026 |
9.190.288 |
-3,63%
|
24,80
|
23,53
|
25,72
|
24,22
|
| 18/03/2026 |
8.112.497 |
-8,02%
|
27,05
|
24,85
|
27,32
|
25,26
|
| 17/03/2026 |
2.985.924 |
1,07%
|
27,05
|
27,00
|
27,94
|
27,45
|
| 16/03/2026 |
4.781.541 |
4,16%
|
26,30
|
26,2363
|
27,195
|
27,16
|
| 13/03/2026 |
4.788.660 |
-1,61%
|
26,30
|
25,4301
|
26,765
|
26,03
|
| 12/03/2026 |
5.073.024 |
-6,00%
|
27,56
|
26,14
|
28,50
|
26,17
|
| 11/03/2026 |
4.501.792 |
-1,80%
|
28,33
|
27,66
|
29,77
|
27,84
|
| 10/03/2026 |
6.067.935 |
-6,99%
|
30,31
|
28,245
|
30,35
|
28,35
|
| 09/03/2026 |
7.562.917 |
4,64%
|
28,45
|
28,4005
|
30,65
|
30,48
|
| 06/03/2026 |
4.814.873 |
-3,93%
|
29,3817
|
28,7187
|
29,602
|
29,11
|
| 05/03/2026 |
8.621.673 |
2,23%
|
29,49
|
29,15
|
31,94
|
30,30
|
| 04/03/2026 |
6.817.984 |
-3,58%
|
30,9195
|
29,52
|
31,30
|
29,64
|
| 03/03/2026 |
6.990.156 |
4,95%
|
28,0318
|
27,95
|
30,90
|
30,74
|
| 02/03/2026 |
6.444.138 |
0,54%
|
28,25
|
28,1056
|
29,89
|
29,29
|
| 27/02/2026 |
7.269.902 |
-2,78%
|
28,9804
|
28,4965
|
29,97
|
29,39
|
| 26/02/2026 |
16.223.754 |
-3,49%
|
30,4009
|
29,87
|
32,65
|
30,22
|
| 25/02/2026 |
16.672.313 |
14,11%
|
28,4601
|
28,34
|
31,64
|
31,24
|
| 24/02/2026 |
14.191.305 |
10,91%
|
24,75
|
24,74
|
27,52
|
27,43
|
| 23/02/2026 |
15.071.638 |
-5,48%
|
25,5394
|
23,45
|
25,5394
|
24,75
|
| 20/02/2026 |
24.244.844 |
1,47%
|
25,65
|
25,07
|
28,42
|
26,09
|
| 19/02/2026 |
38.208.096 |
6,45%
|
26,06
|
23,28
|
26,50
|
25,86
|
| 18/02/2026 |
10.897.920 |
5,50%
|
23,3254
|
22,85
|
24,85
|
24,19
|
| 17/02/2026 |
7.717.232 |
2,53%
|
23,28
|
21,965
|
23,57
|
23,10
|
| 13/02/2026 |
5.230.418 |
2,40%
|
22,2059
|
22,06
|
23,37
|
22,53
|
| 12/02/2026 |
5.832.981 |
-2,44%
|
22,6809
|
21,1507
|
22,815
|
22,02
|
| 11/02/2026 |
6.935.960 |
-6,35%
|
24,2186
|
22,17
|
24,2186
|
22,57
|
| 10/02/2026 |
15.426.060 |
9,76%
|
22,01
|
21,90
|
25,17
|
24,10
|
| 09/02/2026 |
4.100.681 |
0,00%
|
21,92
|
20,95
|
22,43
|
22,13
|
