FIGMA, INC. (FIG)
Exportar para Excel
| < 1 2 3 > |
| 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
|
| 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
|
