ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BNFS11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/05/2024-0,27%-0,32117,98118,50116,81118,5045K87
27/05/20242,08%2,41118,30116,13115,88119,9798K141
24/05/20240,34%0,39115,89115,75115,75116,5153K70
23/05/20240,61%0,70115,50116,73114,97117,00120K124
22/05/2024-1,79%-2,09114,80116,99114,79117,00125K139
21/05/20241,63%1,87116,89115,21115,00116,89320K157
20/05/20240,07%0,08115,02115,18114,50116,87307K271
17/05/20240,92%1,05114,94113,88113,10116,04123K199
16/05/20240,79%0,89113,89113,23112,65114,50115K177
15/05/20241,31%1,46113,00111,55111,55113,99201K342
14/05/2024-3,43%-3,96111,54114,51111,52116,97452K368
13/05/2024-0,04%-0,05115,50114,10114,08115,50384K244
10/05/20240,48%0,55115,55115,89114,30115,89165K174
09/05/2024-3,17%-3,76115,00119,00107,99119,00381K461
08/05/2024-0,84%-1,00118,76119,76118,24120,00119K134
07/05/2024-0,20%-0,24119,76120,00118,91120,0060K96
06/05/20240,30%0,36120,00119,64119,18121,55115K113
03/05/20240,37%0,44119,64116,90116,90121,0991K107
02/05/2024-1,10%-1,33119,20119,05118,98120,00293K236
30/04/2024-1,11%-1,35120,53121,88120,52122,0070K88
29/04/20240,00%0,00121,88121,88121,50122,00107K94
26/04/20240,16%0,19121,88121,70121,66121,9065K77
25/04/20240,04%0,05121,69122,00121,60122,0065K92
24/04/20240,02%0,03121,64121,89121,56121,90105K71
23/04/20240,13%0,16121,61121,47121,46121,99104K113
22/04/2024-0,20%-0,24121,45121,69121,31122,0062K101
19/04/20240,07%0,09121,69121,61120,85121,70105K103
18/04/20240,00%0,00121,60121,61121,13121,6125K47
17/04/20240,35%0,42121,60121,80121,18121,8055K82
16/04/20240,07%0,08121,18121,60120,91121,7958K92
15/04/20240,05%0,06121,10121,06120,19121,63207K170
12/04/2024-0,26%-0,31121,04121,60120,37121,6099K121
11/04/2024-0,08%-0,10121,35121,41120,01121,60164K113
10/04/20240,37%0,45121,45121,00121,00121,5584K100
09/04/2024-0,66%-0,80121,00120,82120,82122,0067K135
08/04/2024-0,16%-0,20121,80121,00120,50121,9883K89
05/04/20240,00%0,00122,00122,25121,91122,2947K68
04/04/20240,01%0,01122,00121,00121,00122,30124K103
03/04/20240,16%0,19121,99122,05121,61122,0636K50
02/04/20240,45%0,55121,80121,25120,76121,8430K50
01/04/2024-0,86%-1,05121,25122,00120,00122,0092K100
28/03/20240,01%0,01122,30122,30121,61122,3048K83
27/03/20240,77%0,93122,29121,61121,50122,30160K101
26/03/2024-0,32%-0,39121,36122,00121,36122,0863K95
25/03/2024-0,08%-0,10121,75121,85121,59122,2245K99
22/03/20240,04%0,05121,85121,94121,51121,9430K53
21/03/20240,23%0,28121,80121,77121,01121,9038K88
20/03/2024-0,39%-0,47121,52121,99120,20122,12132K132
19/03/20240,08%0,10121,99121,89121,61121,99236K64
18/03/20240,33%0,40121,89121,50121,45121,9450K73
15/03/20241,06%1,28121,49120,71120,32121,4987K75
14/03/2024-0,32%-0,39120,21120,21120,20121,31101K86
13/03/2024-0,62%-0,75120,60121,40120,50121,40135K72
12/03/20240,99%1,19121,35120,16120,15121,4830K62
11/03/2024-0,51%-0,61120,16121,02120,01122,00134K142
08/03/2024-1,01%-1,23120,77121,99120,16122,13112K120
07/03/20241,08%1,30122,00120,70120,50122,22132K158
06/03/2024-0,49%-0,59120,70121,27120,60121,2973K75
05/03/20240,32%0,39121,29121,00120,95122,00102K84
04/03/20240,00%0,00120,90121,59120,90121,6050K65
01/03/2024-0,89%-1,08120,90122,22120,90122,2291K106
29/02/20240,40%0,48121,98121,50121,39122,48128K98
28/02/2024-0,05%-0,06121,50121,98121,50122,58156K90
27/02/20240,46%0,56121,56121,00121,00121,82126K99
26/02/2024-0,06%-0,07121,00121,23120,00122,00298K151
23/02/2024-0,01%-0,01121,07121,08120,99121,10185K118
22/02/20240,22%0,27121,08121,29120,40121,2957K104
21/02/20240,00%0,00120,81120,81120,75121,0078K97
20/02/20240,16%0,19120,81121,35119,83121,35150K174
19/02/20240,39%0,47120,62121,00120,16121,05176K121
16/02/20240,54%0,64120,15119,51119,51121,0079K127
15/02/20240,77%0,91119,51119,93119,40121,0278K142
14/02/2024-0,34%-0,40118,60119,06118,60120,34161K260
09/02/2024-0,83%-1,00119,00120,98118,50121,21149K135
08/02/20240,26%0,31120,00119,69119,68121,1281K106
07/02/20241,01%1,20119,69118,99118,04119,9953K83
06/02/2024-0,01%-0,01118,49118,50117,40119,78281K247
05/02/2024-2,03%-2,46118,50120,95117,49120,95291K239
02/02/20240,05%0,06120,96121,00120,40121,0033K71
01/02/2024-0,26%-0,32120,90121,22120,21121,4169K75
31/01/20240,36%0,44121,22122,70121,10122,70236K177
30/01/20240,02%0,03120,78120,70120,51120,79144K122
29/01/20240,06%0,07120,75120,68120,67120,8347K86
26/01/20240,06%0,07120,68120,68120,63120,7062K57
25/01/20240,00%0,00120,61120,61120,61120,6981K62
24/01/20240,04%0,05120,61120,56120,56120,7971K63
23/01/2024-0,17%-0,20120,56120,13120,13120,7757K72
22/01/20240,94%1,13120,76119,76119,76120,8067K102
19/01/20240,28%0,33119,63119,36119,36120,6578K104
18/01/20240,08%0,09119,30119,20118,40120,69323K173
17/01/2024-0,18%-0,21119,21119,42118,91120,4054K105
16/01/2024-0,19%-0,23119,42120,38117,95120,38395K277
15/01/2024-0,05%-0,06119,65120,89119,52120,89114K129
12/01/2024-0,13%-0,16119,71119,87119,51120,47135K149
11/01/2024-0,12%-0,15119,87120,02119,69120,28155K110
10/01/2024-0,33%-0,40120,02120,49120,01120,6468K108
09/01/2024-0,07%-0,08120,42120,50120,00120,62211K159
08/01/2024-0,01%-0,01120,50120,51120,11120,84222K136
05/01/2024-0,32%-0,39120,51121,23119,84121,23172K166
04/01/2024-0,32%-0,39120,90121,29120,31121,2971K131
03/01/20240,02%0,03121,29121,26119,99121,94255K283
02/01/2024-0,95%-1,16121,26121,71120,95121,92231K208
28/12/20230,05%0,06122,42122,36122,00122,74246K172
27/12/20230,07%0,08122,36122,42122,21122,50348K178
26/12/20230,07%0,09122,28122,75122,15122,75217K134
22/12/20230,03%0,04122,19122,15122,04122,42171K132
21/12/20230,12%0,15122,15122,74121,46122,74272K262
20/12/2023-0,25%-0,31122,00122,23121,12122,51317K397
19/12/20230,08%0,10122,31122,26122,21122,31163K125
18/12/2023-0,02%-0,03122,21122,25122,21122,30200K115
15/12/20230,03%0,04122,24122,25122,01122,25254K171
14/12/20230,06%0,07122,20122,21122,12122,50209K150
13/12/20230,02%0,03122,13122,10122,10122,3265K71
12/12/2023-0,16%-0,20122,10122,77122,06122,7766K71
11/12/2023-0,16%-0,20122,30122,64122,02122,7864K94
08/12/20230,11%0,14122,50122,63122,37122,63124K85
07/12/20230,04%0,05122,36122,64122,34122,64212K109
06/12/2023-0,16%-0,19122,31122,50122,20122,6486K98
05/12/2023-0,01%-0,01122,50122,51122,33122,6755K82
04/12/20230,18%0,22122,51122,60122,31122,7061K76
01/12/2023-0,48%-0,59122,29122,78122,00122,7889K109
30/11/20230,05%0,06122,88122,82122,66122,89161K144
29/11/20230,00%0,00122,82122,82122,61122,85122K104
28/11/20230,11%0,14122,82122,81122,64122,85327K129
27/11/2023-0,11%-0,13122,68122,81122,51122,81117K77
24/11/20230,24%0,29122,81122,79122,44122,81156K98
23/11/2023-0,07%-0,09122,52122,60122,37122,7934K72
22/11/20230,25%0,30122,61122,31122,20122,88216K125
21/11/2023-0,15%-0,18122,31122,50122,31122,96170K130
20/11/20230,00%0,00122,49122,49122,33122,56179K99
17/11/2023-0,13%-0,16122,49122,93122,40122,99173K135
16/11/2023-0,02%-0,03122,65122,68122,51122,99122K142
14/11/20230,39%0,48122,68122,20122,20122,7766K70
13/11/2023--122,20122,08122,00122,55195K143


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito