B3 · FIGE3 · stock
Investimentos Bemge S.A. (FIGE3) stock price history
Every B3 trading session of Investimentos Bemge S.A. from Feb 2, 2000 to Sep 27, 2026: 6,690 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIGE3 adjusted close, 2000 to 2026
- R$42.47
- All time high, 2022
- R$33.00
- 52 week high, R$33.00 low
- 6,690
- Daily sessions since 2000
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FIGE3 key facts
- Investimentos Bemge S.A. (FIGE3) closed at R$33.00 on Sep 27, 2026 on B3.
- FIGE3's all time high close is R$42.47, set on Jun 23, 2022; its all time low close is R$0.6479 on Feb 2, 2000.
- FIGE3's 52 week range is R$33.00 to R$33.00.
- FIGE3 returned +174.8% over the year to Sep 27, 2026 and +855.1% over five years.
- Over ten years FIGE3 returned +859%, +25.4% a year compounded.
- FIGE3's deepest drawdown was -86.0% from Aug 19, 2022 to Aug 22, 2022.
- DataCedar holds 6,690 daily sessions of FIGE3 history from Feb 2, 2000, adjusted for splits and dividends, served by the API under a key.
FIGE3 price chart, 2000 to 2026
FIGE3 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +0.2% |
| Year to date | +56.9% |
| 1 year | +174.8% |
| 3 years | +176.8% |
| 5 years | +855.1% |
| 10 years | +859.3% |
| Since Feb 2, 2000 | +4,993% |
| Compound annual growth, 26.7 years | +15.9% |
FIGE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$42.47 on Jun 23, 2022
- All time low close
- R$0.6479 on Feb 2, 2000
- 52 week high
- R$33.00 on May 4, 2026
- 52 week low
- R$33.00 on Sep 27, 2026
- Deepest drawdown
- -86.0% from Aug 19, 2022 to Aug 22, 2022, not yet recovered
- Best single session
- +1,129% on Jun 23, 2022
- Worst single session
- -86.0% on Aug 22, 2022
- Volatility, 1 year annualised
- 64.8%
- Sessions closing higher, 1 year
- 2%
- Growth of 1 since 2000
- 50.9×
- Best calendar year
- 2022, +244%
- Worst calendar year
- 2003, -38%
FIGE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 2, 2000; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$21.03 | R$33.00 | R$21.03 | R$33.00 | +56.9% | 300 | 185 |
| 2025 | R$11.97 | R$21.03 | R$11.97 | R$21.03 | +75.8% | 200 | 250 |
| 2024 | R$11.92 | R$11.97 | R$11.92 | R$11.97 | +0.4% | 0 | 251 |
| 2023 | R$11.88 | R$11.92 | R$11.88 | R$11.92 | +0.3% | 0 | 248 |
| 2022 | R$3.45 | R$42.47 | R$3.45 | R$11.88 | +243.9% | 200 | 250 |
| 2021 | R$3.45 | R$3.45 | R$3.45 | R$3.45 | +0.0% | 0 | 247 |
| 2020 | R$3.45 | R$3.45 | R$3.45 | R$3.45 | +0.1% | 0 | 248 |
| 2019 | R$3.45 | R$3.45 | R$3.45 | R$3.45 | +0.1% | 0 | 248 |
| 2018 | R$3.44 | R$3.45 | R$3.44 | R$3.45 | +0.1% | 0 | 246 |
| 2017 | R$3.44 | R$3.44 | R$3.44 | R$3.44 | +0.1% | 0 | 254 |
| 2016 | R$3.20 | R$3.44 | R$3.20 | R$3.44 | +7.6% | 100 | 249 |
| 2015 | R$3.19 | R$3.20 | R$3.19 | R$3.20 | +0.1% | 0 | 246 |
| 2014 | R$2.79 | R$3.91 | R$2.79 | R$3.19 | +14.4% | 200 | 248 |
| 2013 | R$2.79 | R$2.79 | R$2.79 | R$2.79 | +0.1% | 0 | 248 |
| 2012 | R$2.39 | R$2.79 | R$2.39 | R$2.79 | +16.8% | 100 | 245 |
| 2011 | R$1.82 | R$2.39 | R$1.82 | R$2.39 | +31.2% | 100 | 249 |
| 2010 | R$1.61 | R$1.82 | R$1.61 | R$1.82 | +13.4% | 100 | 247 |
| 2009 | R$1.46 | R$1.61 | R$1.46 | R$1.61 | +10.2% | 0 | 248 |
| 2008 | R$1.09 | R$1.46 | R$1.09 | R$1.46 | +33.8% | 0 | 249 |
| 2007 | R$0.9319 | R$1.09 | R$0.9319 | R$1.09 | +16.9% | 0 | 245 |
| 2006 | R$0.9319 | R$0.9319 | R$0.9319 | R$0.9319 | 0.0% | 0 | 258 |
| 2005 | R$1.11 | R$1.11 | R$0.9319 | R$0.9319 | -15.8% | 100 | 249 |
| 2004 | R$1.15 | R$1.15 | R$1.09 | R$1.11 | -4.0% | 179 | 261 |
| 2003 | R$1.85 | R$1.85 | R$1.15 | R$1.15 | -37.5% | 11 | 261 |
| 2002 | R$1.85 | R$1.85 | R$1.85 | R$1.85 | 0.0% | 0 | 261 |
| 2001 | R$1.01 | R$1.85 | R$1.01 | R$1.85 | +83.1% | 7 | 261 |
| 2000 | R$0.6479 | R$1.01 | R$0.6479 | R$1.01 | n/a | 805 | 238 |
FIGE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$33.00 | 0.0% |
| August 2026 | R$33.00 | 0.0% |
| July 2026 | R$33.00 | 0.0% |
| June 2026 | R$33.00 | 0.0% |
| May 2026 | R$33.00 | +0.2% |
| April 2026 | R$32.94 | 0.0% |
| March 2026 | R$32.94 | +56.6% |
| February 2026 | R$21.03 | 0.0% |
| January 2026 | R$21.03 | 0.0% |
| December 2025 | R$21.03 | 0.0% |
| November 2025 | R$21.03 | +75.1% |
| October 2025 | R$12.01 | 0.0% |
About the FIGE3 data
Daily bars. 6,690 sessions from Feb 2, 2000 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 2, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FIGE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- FESA4 Cia de Ferro Ligas da Bahia S.A. - FERBASA
- FFTD34 Fifth Third Bancorp
- FHER3 Fertilizantes Heringer S.A.
- FIEI3 Fica Empreendimentos Imobiliarios S.A
- FIGS11 Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII
- FIIB11 Real Estate Investment Fund Industry in Brazil
- FIIP11 RB Capital Renda I Fundo de Investimento Imobiliário - FII
- FIQE3 Unifique Telecomunicações S.A.
Common questions
FIGE3 share price history
