FIGMA, INC. (FIG)
Exportar para Excel
| < 1 2 3 > |
| 06/02/2026 |
7.329.651 |
-0,95%
|
22,60
|
20,95
|
22,95
|
21,90
|
| 05/02/2026 |
12.558.751 |
-1,38%
|
22,3014
|
21,42
|
22,9699
|
22,20
|
| 04/02/2026 |
14.485.035 |
5,24%
|
21,13
|
19,85
|
22,717
|
22,51
|
| 03/02/2026 |
15.027.627 |
-10,56%
|
23,6162
|
20,9421
|
23,65
|
21,39
|
| 02/02/2026 |
8.360.140 |
-7,41%
|
25,71
|
23,99
|
25,82
|
24,00
|
| 30/01/2026 |
5.344.680 |
-4,10%
|
26,99
|
25,92
|
27,12
|
25,92
|
| 29/01/2026 |
6.653.864 |
-9,85%
|
29,52
|
26,75
|
29,77
|
27,07
|
| 28/01/2026 |
4.410.306 |
5,62%
|
28,3331
|
28,32
|
30,25
|
30,06
|
| 27/01/2026 |
3.841.113 |
-1,99%
|
29,06
|
27,98
|
29,29
|
28,46
|
| 26/01/2026 |
3.596.377 |
0,86%
|
29,07
|
28,22
|
29,69
|
29,17
|
| 23/01/2026 |
4.083.116 |
2,04%
|
28,3792
|
27,87
|
29,48
|
28,93
|
| 22/01/2026 |
6.508.768 |
4,99%
|
27,2877
|
27,08
|
28,92
|
28,42
|
| 21/01/2026 |
7.369.300 |
-2,23%
|
28,00
|
26,79
|
28,02
|
27,07
|
| 20/01/2026 |
8.499.692 |
-6,02%
|
28,38
|
27,48
|
28,788
|
27,76
|
| 16/01/2026 |
9.282.486 |
-6,42%
|
31,74
|
29,48
|
31,74
|
29,57
|
| 15/01/2026 |
4.406.368 |
-1,95%
|
32,42
|
31,60
|
32,515
|
31,60
|
| 14/01/2026 |
5.210.722 |
-3,40%
|
33,59
|
31,11
|
34,1285
|
32,36
|
| 13/01/2026 |
8.093.982 |
-7,50%
|
36,35
|
33,03
|
36,535
|
33,56
|
| 12/01/2026 |
2.959.536 |
-2,49%
|
37,10
|
36,05
|
37,77
|
36,40
|
| 09/01/2026 |
2.323.236 |
0,16%
|
37,31
|
36,0299
|
38,05
|
37,33
|
| 08/01/2026 |
2.090.966 |
0,03%
|
37,70
|
36,15
|
37,80
|
37,27
|
| 07/01/2026 |
1.829.677 |
-0,77%
|
37,28
|
36,4411
|
37,90
|
37,26
|
| 06/01/2026 |
2.676.732 |
1,13%
|
36,90
|
35,71
|
37,49
|
37,49
|
| 05/01/2026 |
4.176.179 |
-1,44%
|
38,0131
|
36,30
|
38,54
|
37,07
|
| 02/01/2026 |
2.897.911 |
0,35%
|
37,9003
|
36,23
|
38,15
|
37,61
|
| 31/12/2025 |
2.403.403 |
-1,41%
|
37,73
|
36,53
|
37,73
|
37,37
|
| 30/12/2025 |
2.138.834 |
-0,74%
|
37,7865
|
37,36
|
38,40
|
37,36
|
| 29/12/2025 |
2.119.118 |
-1,84%
|
37,59
|
37,5652
|
38,6792
|
37,83
|
| 26/12/2025 |
1.611.648 |
-0,82%
|
38,9462
|
37,88
|
39,37
|
38,54
|
| 24/12/2025 |
871.596 |
0,91%
|
38,17
|
38,11
|
38,9349
|
38,86
|
| 23/12/2025 |
1.912.340 |
-2,22%
|
38,9623
|
37,41
|
38,9623
|
38,39
|
| 22/12/2025 |
2.455.412 |
-0,46%
|
39,989
|
38,8209
|
40,18
|
39,25
|
| 19/12/2025 |
3.011.049 |
6,73%
|
37,20
|
37,07
|
39,50
|
39,48
|
| 18/12/2025 |
3.071.639 |
-0,99%
|
37,7075
|
36,57
|
38,49
|
36,99
|
| 17/12/2025 |
3.346.390 |
3,95%
|
36,15
|
35,857
|
37,80
|
37,36
|
| 16/12/2025 |
2.691.207 |
2,36%
|
34,60
|
34,60
|
37,04
|
35,94
|
| 15/12/2025 |
4.256.508 |
-2,88%
|
36,05
|
33,925
|
36,1099
|
35,08
|
| 12/12/2025 |
3.130.256 |
-6,93%
|
38,6492
|
36,01
|
38,69
|
36,07
|
| 11/12/2025 |
2.301.870 |
-1,45%
|
38,84
|
37,82
|
38,91
|
38,69
|
| 10/12/2025 |
3.591.604 |
2,05%
|
38,20
|
38,127
|
40,28
|
39,26
|
| 09/12/2025 |
2.226.194 |
2,79%
|
37,22
|
36,99
|
39,01
|
38,47
|
| 08/12/2025 |
2.644.634 |
-0,84%
|
38,05
|
36,6497
|
38,0991
|
37,65
|
| 05/12/2025 |
2.626.511 |
-1,32%
|
38,40
|
37,40
|
38,833
|
37,97
|
| 04/12/2025 |
3.574.864 |
3,35%
|
37,4597
|
36,7045
|
39,1499
|
38,71
|
| 03/12/2025 |
1.953.401 |
3,37%
|
36,3052
|
35,325
|
37,50
|
37,37
|
| 02/12/2025 |
2.595.575 |
1,35%
|
35,9009
|
35,83
|
36,85
|
36,18
|
| 01/12/2025 |
3.158.354 |
-0,72%
|
35,2988
|
34,26
|
36,09
|
35,69
|
| 28/11/2025 |
1.639.394 |
-0,08%
|
36,42
|
35,60
|
36,55
|
35,97
|
| 26/11/2025 |
2.636.078 |
1,78%
|
35,75
|
34,82
|
36,45
|
36,13
|
| 25/11/2025 |
3.072.989 |
0,09%
|
35,0105
|
33,50
|
35,63
|
35,50
|
| 24/11/2025 |
3.856.460 |
3,64%
|
34,6748
|
33,35
|
35,715
|
35,47
|
| 21/11/2025 |
4.221.786 |
1,95%
|
33,75
|
32,8706
|
34,56
|
34,31
|
| 20/11/2025 |
4.532.680 |
-5,88%
|
36,48
|
33,42
|
36,894
|
33,57
|
| 19/11/2025 |
3.217.013 |
-2,67%
|
36,68
|
35,5001
|
36,725
|
35,74
|
| 18/11/2025 |
4.632.847 |
-1,53%
|
36,35
|
35,72
|
37,325
|
36,76
|
| 17/11/2025 |
7.270.638 |
-3,17%
|
38,19
|
36,56
|
38,53
|
37,38
|
| 14/11/2025 |
4.333.250 |
-4,34%
|
39,265
|
38,53
|
41,239
|
38,53
|
| 13/11/2025 |
5.682.507 |
-7,82%
|
43,4914
|
40,02
|
43,4914
|
40,56
|
| 12/11/2025 |
2.821.317 |
-0,89%
|
44,47
|
41,93
|
45,42
|
44,00
|
| 11/11/2025 |
5.611.842 |
0,14%
|
43,6578
|
42,90
|
44,97
|
44,48
|
| 10/11/2025 |
5.898.272 |
0,59%
|
44,85
|
42,25
|
44,85
|
44,42
|
| 07/11/2025 |
15.693.894 |
-3,55%
|
44,85
|
43,00
|
45,02
|
44,25
|
| 06/11/2025 |
10.953.497 |
4,62%
|
45,9853
|
43,00
|
46,7899
|
45,98
|
| 05/11/2025 |
6.538.504 |
-4,17%
|
46,2492
|
43,80
|
46,54
|
44,01
|
| 04/11/2025 |
3.943.274 |
-4,96%
|
46,59
|
45,44
|
48,69
|
45,81
|
| 03/11/2025 |
4.703.190 |
-2,57%
|
50,04
|
47,43
|
50,04
|
48,17
|
| 31/10/2025 |
4.176.378 |
2,28%
|
49,00
|
46,88
|
50,29
|
49,84
|
| 30/10/2025 |
3.236.671 |
-3,88%
|
50,25
|
48,30
|
50,42
|
48,84
|
| 29/10/2025 |
2.865.884 |
-2,02%
|
52,18
|
50,26
|
52,64
|
50,81
|
| 28/10/2025 |
2.468.036 |
-2,35%
|
53,60
|
51,82
|
54,23
|
51,89
|
| 27/10/2025 |
2.256.806 |
-0,39%
|
54,40
|
52,735
|
55,27
|
53,14
|
| 24/10/2025 |
2.367.410 |
-0,02%
|
54,45
|
53,00
|
55,48
|
53,36
|
| 23/10/2025 |
1.804.049 |
1,31%
|
53,10
|
52,51
|
53,68
|
53,35
|
| 22/10/2025 |
5.271.987 |
-5,21%
|
55,05
|
51,14
|
55,05
|
52,81
|
| 21/10/2025 |
3.264.745 |
-0,68%
|
55,7598
|
54,92
|
57,2494
|
55,71
|
| 20/10/2025 |
4.173.031 |
-2,18%
|
58,0541
|
54,0069
|
58,58
|
55,71
|
| 17/10/2025 |
4.363.924 |
-1,82%
|
57,50
|
54,11
|
57,9873
|
56,84
|
| 16/10/2025 |
10.438.826 |
-9,18%
|
65,3503
|
57,43
|
67,68
|
57,79
|
| 15/10/2025 |
6.892.464 |
5,13%
|
62,25
|
60,88
|
65,50
|
63,82
|
| 14/10/2025 |
4.442.922 |
-5,41%
|
62,4119
|
60,50
|
62,75
|
60,82
|
| 13/10/2025 |
5.016.505 |
5,42%
|
63,10
|
61,395
|
65,47
|
64,28
|
| 10/10/2025 |
9.709.059 |
-10,16%
|
69,10
|
60,76
|
70,40
|
61,06
|
| 09/10/2025 |
6.086.909 |
-4,54%
|
71,20
|
67,15
|
71,41
|
67,94
|
| 08/10/2025 |
15.545.078 |
16,82%
|
63,4626
|
62,54
|
71,48
|
71,08
|
| 07/10/2025 |
14.053.038 |
6,75%
|
61,2917
|
58,78
|
64,17
|
60,84
|
| 06/10/2025 |
16.024.121 |
7,35%
|
54,04
|
51,1028
|
61,75
|
56,96
|
| 03/10/2025 |
6.670.321 |
2,10%
|
52,35
|
52,30
|
56,09
|
53,04
|
| 02/10/2025 |
3.567.084 |
3,36%
|
51,12
|
51,10
|
52,45
|
51,91
|
| 01/10/2025 |
6.079.982 |
-3,22%
|
51,37
|
49,05
|
52,268
|
50,30
|
| 30/09/2025 |
4.338.197 |
-2,67%
|
53,15
|
51,34
|
54,45
|
51,87
|
| 29/09/2025 |
3.303.871 |
0,47%
|
53,35
|
52,61
|
54,2485
|
53,15
|
| 26/09/2025 |
5.052.518 |
-2,68%
|
54,39
|
52,13
|
54,39
|
52,91
|
| 25/09/2025 |
4.029.062 |
-1,63%
|
53,72
|
52,45
|
55,12
|
54,39
|
| 24/09/2025 |
6.172.148 |
-5,04%
|
57,43
|
54,81
|
57,80
|
55,21
|
| 23/09/2025 |
4.942.285 |
-1,34%
|
59,18
|
56,90
|
59,63
|
58,13
|
| 22/09/2025 |
6.438.486 |
3,52%
|
56,23
|
55,3629
|
59,6891
|
58,79
|
| 19/09/2025 |
5.939.143 |
-2,53%
|
58,80
|
55,24
|
59,47
|
56,81
|
| 18/09/2025 |
7.276.486 |
6,62%
|
55,67
|
54,663
|
58,88
|
58,41
|
| 17/09/2025 |
6.519.380 |
1,85%
|
53,4788
|
53,31
|
57,49
|
54,78
|
| 16/09/2025 |
3.182.116 |
-1,01%
|
54,23
|
52,22
|
55,00
|
53,67
|
