FIGMA, INC. (FIG)
Exportar para Excel
| << < 1 2 3 |
| 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
|
| 15/09/2025 |
5.032.816 |
1,68%
|
53,66
|
52,30
|
55,55
|
54,12
|
| 12/09/2025 |
5.026.273 |
-5,20%
|
56,4503
|
53,00
|
56,4503
|
53,07
|
| 11/09/2025 |
7.499.416 |
9,59%
|
51,3672
|
51,04
|
56,32
|
55,96
|
| 10/09/2025 |
5.824.365 |
-4,20%
|
53,68
|
50,815
|
55,2098
|
51,06
|
| 09/09/2025 |
4.600.209 |
1,68%
|
52,56
|
51,43
|
53,615
|
53,32
|
| 08/09/2025 |
5.523.111 |
-4,47%
|
54,67
|
52,40
|
55,285
|
52,47
|
| 05/09/2025 |
10.602.508 |
0,62%
|
52,8088
|
50,495
|
54,93
|
54,86
|
| 04/09/2025 |
17.472.881 |
-20,15%
|
56,4007
|
53,20
|
57,35
|
54,56
|
| 03/09/2025 |
4.933.016 |
4,16%
|
66,81
|
65,615
|
68,59
|
68,13
|
| 02/09/2025 |
4.713.312 |
-6,69%
|
68,90
|
64,5501
|
68,96
|
65,57
|
| 29/08/2025 |
2.068.946 |
-1,42%
|
70,80
|
68,92
|
71,4399
|
70,28
|
| 28/08/2025 |
1.886.712 |
1,89%
|
70,3245
|
69,31
|
72,11
|
71,26
|
| 27/08/2025 |
2.570.091 |
-0,67%
|
70,38
|
68,522
|
71,68
|
69,88
|
| 26/08/2025 |
1.996.926 |
-0,28%
|
70,74
|
69,3816
|
72,18
|
70,13
|
| 25/08/2025 |
3.888.554 |
-9,02%
|
76,06
|
69,62
|
76,06
|
70,40
|
| 22/08/2025 |
2.334.995 |
6,24%
|
73,28
|
72,45
|
77,99
|
77,30
|
| 21/08/2025 |
1.721.936 |
-1,47%
|
73,14
|
71,82
|
74,07
|
72,76
|
| 20/08/2025 |
5.362.443 |
6,69%
|
70,16
|
67,0162
|
75,15
|
74,04
|
| 19/08/2025 |
5.406.164 |
-8,86%
|
76,61
|
68,61
|
76,64
|
69,41
|
| 18/08/2025 |
2.356.266 |
-3,95%
|
78,725
|
75,50
|
80,7499
|
76,16
|
| 15/08/2025 |
3.010.359 |
4,15%
|
77,59
|
76,56
|
81,00
|
79,42
|
| 14/08/2025 |
4.584.462 |
-5,63%
|
81,00
|
76,00
|
82,90
|
76,31
|
| 13/08/2025 |
4.383.503 |
-6,49%
|
90,84
|
81,05
|
91,24
|
81,91
|
| 12/08/2025 |
6.361.722 |
5,59%
|
83,19
|
82,82
|
90,69
|
87,36
|
| 11/08/2025 |
5.344.067 |
4,31%
|
78,194
|
78,00
|
84,00
|
82,50
|
| 08/08/2025 |
4.550.927 |
0,33%
|
81,26
|
78,00
|
82,60
|
78,11
|
| 07/08/2025 |
8.694.519 |
-13,24%
|
87,21
|
77,83
|
87,79
|
78,24
|
| 06/08/2025 |
17.305.226 |
14,20%
|
77,50
|
76,66
|
91,4899
|
90,32
|
| 05/08/2025 |
14.592.116 |
-10,52%
|
91,26
|
79,00
|
94,00
|
79,08
|
| 04/08/2025 |
22.118.803 |
-27,16%
|
116,52
|
88,60
|
116,52
|
88,60
|
| 01/08/2025 |
28.261.556 |
5,32%
|
136,99
|
110,11
|
142,92
|
122,00
|
| 31/07/2025 |
22.795.703 |
%
|
88,00
|
84,105
|
124,63
|
115,50
|
