Cotação atual, histórico e gráfico do papel: BNFS11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BNFS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/05/2021	-1,17%	-1,45	122,00	122,12	121,00	123,69	64K	76
04/05/2021	0,69%	0,85	123,45	122,60	121,18	123,49	65K	383
03/05/2021	-0,28%	-0,35	122,60	122,95	120,01	122,96	74K	57
30/04/2021	0,29%	0,35	122,95	122,60	122,02	123,38	52K	81
29/04/2021	0,00%	0,00	122,60	122,60	122,60	123,17	29K	45
28/04/2021	-0,20%	-0,24	122,60	123,08	122,60	123,08	59K	65
27/04/2021	-0,03%	-0,04	122,84	122,80	122,54	123,07	31K	33
26/04/2021	0,49%	0,60	122,88	122,28	122,28	122,92	180K	96
23/04/2021	0,48%	0,58	122,28	122,34	121,21	122,34	25K	60
22/04/2021	0,00%	0,00	121,70	121,99	121,70	122,49	91K	69
20/04/2021	-0,16%	-0,20	121,70	121,80	120,75	121,80	76K	64

19/04/2021	1,84%	2,20	121,90	119,70	119,53	122,00	110K	122
16/04/2021	-0,14%	-0,17	119,70	119,88	119,70	121,56	31K	63
15/04/2021	0,65%	0,78	119,87	119,98	119,86	121,02	73K	89
14/04/2021	0,08%	0,09	119,09	120,14	118,85	120,14	62K	71
13/04/2021	-0,67%	-0,80	119,00	120,00	118,97	120,30	106K	106
12/04/2021	-0,08%	-0,10	119,80	119,95	119,71	120,00	37K	47
09/04/2021	0,00%	0,00	119,90	121,68	119,77	121,68	52K	48
08/04/2021	-0,04%	-0,05	119,90	120,01	119,76	120,58	47K	59
07/04/2021	-0,07%	-0,08	119,95	121,67	119,86	121,67	60K	60
06/04/2021	0,10%	0,12	120,03	119,92	119,48	120,07	151K	104
05/04/2021	-2,51%	-3,09	119,91	122,00	119,53	123,79	294K	193
01/04/2021	-0,81%	-1,00	123,00	124,03	122,99	125,10	48K	68
31/03/2021	0,82%	1,01	124,00	123,09	122,00	124,10	103K	99
30/03/2021	-0,41%	-0,51	122,99	123,59	122,53	123,59	46K	44
29/03/2021	0,78%	0,96	123,50	123,64	123,00	123,64	68K	59
26/03/2021	0,03%	0,04	122,54	122,96	122,51	123,64	37K	36
25/03/2021	0,37%	0,45	122,50	122,97	122,03	122,98	39K	42
24/03/2021	0,04%	0,05	122,05	122,75	121,50	122,75	27K	34
23/03/2021	-0,53%	-0,65	122,00	123,37	121,14	123,39	20K	47
22/03/2021	-0,11%	-0,14	122,65	123,43	121,20	123,84	74K	123
19/03/2021	0,33%	0,40	122,79	122,49	122,39	122,80	21K	33
18/03/2021	-0,37%	-0,46	122,39	122,51	120,00	122,87	81K	69
17/03/2021	0,01%	0,01	122,85	122,84	122,70	122,90	47K	36
16/03/2021	0,60%	0,73	122,84	122,50	122,50	122,96	10K	24
15/03/2021	0,52%	0,63	122,11	121,48	121,48	122,87	70K	87
12/03/2021	-0,42%	-0,51	121,48	121,97	121,10	122,54	44K	59
11/03/2021	0,73%	0,89	121,99	121,15	121,15	122,05	34K	40
10/03/2021	0,67%	0,80	121,10	120,70	120,52	122,17	35K	69
09/03/2021	-1,68%	-2,06	120,30	121,45	119,91	122,36	68K	69
08/03/2021	0,42%	0,51	122,36	121,80	121,80	122,43	59K	56
05/03/2021	0,74%	0,90	121,85	120,95	120,95	121,98	36K	45
04/03/2021	0,79%	0,95	120,95	120,00	120,00	123,18	47K	65
03/03/2021	-1,69%	-2,06	120,00	123,18	116,80	123,18	113K	127
02/03/2021	-0,64%	-0,79	122,06	122,04	122,02	122,60	38K	50
01/03/2021	-0,85%	-1,05	122,85	124,60	122,08	124,60	67K	80
26/02/2021	0,25%	0,31	123,90	124,00	123,56	124,00	38K	42
25/02/2021	-0,29%	-0,36	123,59	123,95	123,01	123,95	49K	46
24/02/2021	0,02%	0,02	123,95	123,96	122,97	124,10	96K	54
23/02/2021	0,60%	0,74	123,93	123,19	122,81	123,93	57K	59
22/02/2021	-0,23%	-0,29	123,19	123,70	122,80	123,98	66K	68
19/02/2021	0,51%	0,63	123,48	122,85	122,81	123,96	58K	65
18/02/2021	-0,01%	-0,01	122,85	123,00	122,79	123,86	57K	128
17/02/2021	-0,76%	-0,94	122,86	123,80	122,11	123,80	18K	52
12/02/2021	0,65%	0,80	123,80	124,00	123,00	124,00	59K	59
11/02/2021	-0,41%	-0,51	123,00	123,51	122,00	124,00	56K	80
10/02/2021	-0,23%	-0,28	123,51	123,70	123,51	124,40	34K	45
09/02/2021	-0,17%	-0,21	123,79	124,00	123,64	124,00	43K	51
08/02/2021	-0,33%	-0,41	124,00	124,52	123,64	125,39	63K	68
05/02/2021	-0,85%	-1,07	124,41	125,47	124,41	125,47	68K	94
04/02/2021	0,38%	0,48	125,48	124,30	124,30	125,48	34K	28
03/02/2021	0,03%	0,04	125,00	124,32	124,31	126,60	76K	59
02/02/2021	0,09%	0,11	124,96	125,00	124,35	125,05	34K	71
01/02/2021	-1,44%	-1,83	124,85	125,00	124,37	125,50	83K	74
29/01/2021	-0,06%	-0,07	126,68	126,70	125,56	126,70	155K	128
28/01/2021	0,21%	0,27	126,75	126,76	125,73	126,76	49K	53
27/01/2021	0,02%	0,02	126,48	126,96	126,33	126,96	42K	40
26/01/2021	0,25%	0,31	126,46	126,10	126,04	126,79	98K	61
22/01/2021	0,12%	0,15	126,15	126,05	125,24	126,20	31K	53
21/01/2021	0,13%	0,16	126,00	126,03	125,00	126,44	176K	90
20/01/2021	0,67%	0,84	125,84	125,00	125,00	125,89	89K	49
19/01/2021	0,00%	0,00	125,00	125,85	124,25	126,44	73K	69
18/01/2021	-0,24%	-0,30	125,00	125,30	123,31	125,87	82K	80
15/01/2021	0,51%	0,64	125,30	125,79	124,70	125,80	133K	67
14/01/2021	-0,27%	-0,34	124,66	125,24	124,02	125,50	132K	68
13/01/2021	1,28%	1,58	125,00	124,18	123,40	125,00	232K	99
12/01/2021	-0,70%	-0,87	123,42	124,28	123,40	124,28	74K	59
11/01/2021	0,56%	0,69	124,29	123,97	123,22	124,38	57K	66
08/01/2021	0,08%	0,10	123,60	123,51	123,21	123,95	47K	50
07/01/2021	0,02%	0,02	123,50	123,48	123,48	124,04	25K	45
06/01/2021	0,05%	0,06	123,48	123,44	123,00	123,49	38K	49
05/01/2021	0,35%	0,43	123,42	123,00	122,91	123,49	83K	95
04/01/2021	-0,81%	-1,01	122,99	123,03	122,68	123,04	49K	72
30/12/2020	0,00%	0,00	124,00	124,00	123,52	124,98	135K	88
29/12/2020	0,05%	0,06	124,00	124,00	123,31	124,00	82K	71
28/12/2020	0,28%	0,34	123,94	123,66	123,66	123,97	33K	47
23/12/2020	0,32%	0,40	123,60	123,58	123,12	123,66	50K	50
22/12/2020	-0,04%	-0,05	123,20	123,25	122,81	123,99	55K	55
21/12/2020	0,20%	0,24	123,25	123,01	121,91	123,43	99K	86
18/12/2020	-0,11%	-0,13	123,01	123,94	122,64	123,94	42K	54
17/12/2020	0,20%	0,24	123,14	122,95	122,88	123,14	33K	37
16/12/2020	-0,08%	-0,10	122,90	123,00	122,90	123,00	25K	31
15/12/2020	0,00%	0,00	123,00	122,90	122,80	123,00	19K	43
14/12/2020	-0,24%	-0,29	123,00	123,29	122,56	123,99	204K	118
11/12/2020	0,15%	0,19	123,29	123,55	123,01	123,55	35K	47
10/12/2020	0,84%	1,03	123,10	122,12	121,91	123,68	119K	60
09/12/2020	-0,44%	-0,54	122,07	123,39	122,01	123,39	85K	77
08/12/2020	-0,64%	-0,79	122,61	123,40	122,01	123,66	133K	98
07/12/2020	-0,08%	-0,10	123,40	123,73	123,00	123,73	71K	56
04/12/2020	0,10%	0,12	123,50	123,45	123,38	123,50	31K	35
03/12/2020	0,27%	0,33	123,38	122,96	122,96	123,40	87K	39
02/12/2020	-0,36%	-0,45	123,05	123,67	123,01	123,74	112K	143
01/12/2020	-0,20%	-0,25	123,50	123,54	122,80	123,95	145K	79
30/11/2020	0,22%	0,27	123,75	123,48	123,01	123,75	61K	73
27/11/2020	-0,15%	-0,19	123,48	123,67	122,93	123,73	128K	88
26/11/2020	0,54%	0,67	123,67	123,24	123,02	123,70	240K	74
25/11/2020	0,41%	0,50	123,00	123,24	122,60	123,24	65K	57
24/11/2020	-0,25%	-0,31	122,50	123,00	122,50	123,29	352K	105
23/11/2020	0,25%	0,31	122,81	122,62	122,30	122,99	56K	58
20/11/2020	-0,48%	-0,59	122,50	123,17	122,50	123,59	326K	76
19/11/2020	0,48%	0,59	123,09	123,09	122,62	123,09	41K	44
18/11/2020	-0,41%	-0,51	122,50	123,48	122,50	123,48	170K	83
17/11/2020	0,01%	0,01	123,01	123,48	123,00	123,48	68K	80
16/11/2020	-0,17%	-0,21	123,00	123,50	122,98	123,50	95K	100
13/11/2020	0,01%	0,01	123,21	123,88	122,85	123,88	99K	94
12/11/2020	0,00%	0,00	123,20	123,87	123,03	123,87	36K	42
11/11/2020	-0,47%	-0,58	123,20	123,66	121,62	123,98	147K	101
10/11/2020	0,07%	0,09	123,78	123,69	123,51	124,15	95K	95
09/11/2020	-0,24%	-0,30	123,69	124,22	123,49	124,22	94K	85
06/11/2020	0,19%	0,24	123,99	124,40	123,52	124,40	38K	37
05/11/2020	0,61%	0,75	123,75	123,35	123,12	124,29	27K	54
04/11/2020	-0,32%	-0,40	123,00	124,47	123,00	124,47	180K	101
03/11/2020	-0,52%	-0,64	123,40	123,80	123,00	124,84	66K	83
30/10/2020	0,03%	0,04	124,04	124,00	123,11	124,98	61K	75
29/10/2020	-0,03%	-0,04	124,00	124,04	123,50	124,42	110K	102
28/10/2020	0,03%	0,04	124,04	124,70	123,50	124,87	85K	116
27/10/2020	-0,72%	-0,90	124,00	124,90	124,00	124,99	243K	109
26/10/2020	0,48%	0,60	124,90	124,30	124,10	124,99	80K	56
23/10/2020	0,24%	0,30	124,30	124,99	123,15	124,99	43K	56
22/10/2020	-1,13%	-1,42	124,00	125,27	124,00	125,27	153K	47
21/10/2020	0,42%	0,52	125,42	124,95	124,80	125,42	52K	60
20/10/2020	0,09%	0,11	124,90	124,99	124,71	124,99	50K	70
19/10/2020	1,45%	1,78	124,79	123,05	123,05	125,04	72K	73
16/10/2020	-	-	123,01	124,08	123,00	124,15	231K	127

Date,Open,High,Low,Close,Volume
05-May-21,122.12,123.69,121.00,122.00,64111
04-May-21,122.60,123.49,121.18,123.45,65392
03-May-21,122.95,122.96,120.01,122.60,74109
30-Apr-21,122.60,123.38,122.02,122.95,51821
29-Apr-21,122.60,123.17,122.60,122.60,28724
28-Apr-21,123.08,123.08,122.60,122.60,58760
27-Apr-21,122.80,123.07,122.54,122.84,30983
26-Apr-21,122.28,122.92,122.28,122.88,180031
23-Apr-21,122.34,122.34,121.21,122.28,24659
22-Apr-21,121.99,122.49,121.70,121.70,90890
20-Apr-21,121.80,121.80,120.75,121.70,76414
19-Apr-21,119.70,122.00,119.53,121.90,109695
16-Apr-21,119.88,121.56,119.70,119.70,30753
15-Apr-21,119.98,121.02,119.86,119.87,72763
14-Apr-21,120.14,120.14,118.85,119.09,62150
13-Apr-21,120.00,120.30,118.97,119.00,106352
12-Apr-21,119.95,120.00,119.71,119.80,37310
09-Apr-21,121.68,121.68,119.77,119.90,51740
08-Apr-21,120.01,120.58,119.76,119.90,46959
07-Apr-21,121.67,121.67,119.86,119.95,59699
06-Apr-21,119.92,120.07,119.48,120.03,151001
05-Apr-21,122.00,123.79,119.53,119.91,293656
01-Apr-21,124.03,125.10,122.99,123.00,48219
31-Mar-21,123.09,124.10,122.00,124.00,103198
30-Mar-21,123.59,123.59,122.53,122.99,46164
29-Mar-21,123.64,123.64,123.00,123.50,67659
26-Mar-21,122.96,123.64,122.51,122.54,37378
25-Mar-21,122.97,122.98,122.03,122.50,39054
24-Mar-21,122.75,122.75,121.50,122.05,26567
23-Mar-21,123.37,123.39,121.14,122.00,19524
22-Mar-21,123.43,123.84,121.20,122.65,73962
19-Mar-21,122.49,122.80,122.39,122.79,21448
18-Mar-21,122.51,122.87,120.00,122.39,81145
17-Mar-21,122.84,122.90,122.70,122.85,46532
16-Mar-21,122.50,122.96,122.50,122.84,10314
15-Mar-21,121.48,122.87,121.48,122.11,70311
12-Mar-21,121.97,122.54,121.10,121.48,43856
11-Mar-21,121.15,122.05,121.15,121.99,34240
10-Mar-21,120.70,122.17,120.52,121.10,34514
09-Mar-21,121.45,122.36,119.91,120.30,67605
08-Mar-21,121.80,122.43,121.80,122.36,58862
05-Mar-21,120.95,121.98,120.95,121.85,36176
04-Mar-21,120.00,123.18,120.00,120.95,47391
03-Mar-21,123.18,123.18,116.80,120.00,112686
02-Mar-21,122.04,122.60,122.02,122.06,37509
01-Mar-21,124.60,124.60,122.08,122.85,67107
26-Feb-21,124.00,124.00,123.56,123.90,38156
25-Feb-21,123.95,123.95,123.01,123.59,48903
24-Feb-21,123.96,124.10,122.97,123.95,95506
23-Feb-21,123.19,123.93,122.81,123.93,56711
22-Feb-21,123.70,123.98,122.80,123.19,65775
19-Feb-21,122.85,123.96,122.81,123.48,57836
18-Feb-21,123.00,123.86,122.79,122.85,57109
17-Feb-21,123.80,123.80,122.11,122.86,18466
12-Feb-21,124.00,124.00,123.00,123.80,59229
11-Feb-21,123.51,124.00,122.00,123.00,56270
10-Feb-21,123.70,124.40,123.51,123.51,34030
09-Feb-21,124.00,124.00,123.64,123.79,42851
08-Feb-21,124.52,125.39,123.64,124.00,63493
05-Feb-21,125.47,125.47,124.41,124.41,67648
04-Feb-21,124.30,125.48,124.30,125.48,33794
03-Feb-21,124.32,126.60,124.31,125.00,75828
02-Feb-21,125.00,125.05,124.35,124.96,34444
01-Feb-21,125.00,125.50,124.37,124.85,83452
29-Jan-21,126.70,126.70,125.56,126.68,155265
28-Jan-21,126.76,126.76,125.73,126.75,49251
27-Jan-21,126.96,126.96,126.33,126.48,41864
26-Jan-21,126.10,126.79,126.04,126.46,97587
22-Jan-21,126.05,126.20,125.24,126.15,30873
21-Jan-21,126.03,126.44,125.00,126.00,175626
20-Jan-21,125.00,125.89,125.00,125.84,88635
19-Jan-21,125.85,126.44,124.25,125.00,73138
18-Jan-21,125.30,125.87,123.31,125.00,81769
15-Jan-21,125.79,125.80,124.70,125.30,133132
14-Jan-21,125.24,125.50,124.02,124.66,132243
13-Jan-21,124.18,125.00,123.40,125.00,231939
12-Jan-21,124.28,124.28,123.40,123.42,74134
11-Jan-21,123.97,124.38,123.22,124.29,56944
08-Jan-21,123.51,123.95,123.21,123.60,46883
07-Jan-21,123.48,124.04,123.48,123.50,24730
06-Jan-21,123.44,123.49,123.00,123.48,37989
05-Jan-21,123.00,123.49,122.91,123.42,82724
04-Jan-21,123.03,123.04,122.68,122.99,49050
30-Dec-20,124.00,124.98,123.52,124.00,135304
29-Dec-20,124.00,124.00,123.31,124.00,81771
28-Dec-20,123.66,123.97,123.66,123.94,33322
23-Dec-20,123.58,123.66,123.12,123.60,50283
22-Dec-20,123.25,123.99,122.81,123.20,55264
21-Dec-20,123.01,123.43,121.91,123.25,98551
18-Dec-20,123.94,123.94,122.64,123.01,41794
17-Dec-20,122.95,123.14,122.88,123.14,32580
16-Dec-20,123.00,123.00,122.90,122.90,24841
15-Dec-20,122.90,123.00,122.80,123.00,18803
14-Dec-20,123.29,123.99,122.56,123.00,203991
11-Dec-20,123.55,123.55,123.01,123.29,35122
10-Dec-20,122.12,123.68,121.91,123.10,119004
09-Dec-20,123.39,123.39,122.01,122.07,85425
08-Dec-20,123.40,123.66,122.01,122.61,132553
07-Dec-20,123.73,123.73,123.00,123.40,70881
04-Dec-20,123.45,123.50,123.38,123.50,31353
03-Dec-20,122.96,123.40,122.96,123.38,87471
02-Dec-20,123.67,123.74,123.01,123.05,112432
01-Dec-20,123.54,123.95,122.80,123.50,145272
30-Nov-20,123.48,123.75,123.01,123.75,60517
27-Nov-20,123.67,123.73,122.93,123.48,128102
26-Nov-20,123.24,123.70,123.02,123.67,240007
25-Nov-20,123.24,123.24,122.60,123.00,65238
24-Nov-20,123.00,123.29,122.50,122.50,351584
23-Nov-20,122.62,122.99,122.30,122.81,56323
20-Nov-20,123.17,123.59,122.50,122.50,325695
19-Nov-20,123.09,123.09,122.62,123.09,40953
18-Nov-20,123.48,123.48,122.50,122.50,169590
17-Nov-20,123.48,123.48,123.00,123.01,67511
16-Nov-20,123.50,123.50,122.98,123.00,95383
13-Nov-20,123.88,123.88,122.85,123.21,99102
12-Nov-20,123.87,123.87,123.03,123.20,36181
11-Nov-20,123.66,123.98,121.62,123.20,146735
10-Nov-20,123.69,124.15,123.51,123.78,94953
09-Nov-20,124.22,124.22,123.49,123.69,93632
06-Nov-20,124.40,124.40,123.52,123.99,37901
05-Nov-20,123.35,124.29,123.12,123.75,27425
04-Nov-20,124.47,124.47,123.00,123.00,179950
03-Nov-20,123.80,124.84,123.00,123.40,66233
30-Oct-20,124.00,124.98,123.11,124.04,60802
29-Oct-20,124.04,124.42,123.50,124.00,110021
28-Oct-20,124.70,124.87,123.50,124.04,84689
27-Oct-20,124.90,124.99,124.00,124.00,242773
26-Oct-20,124.30,124.99,124.10,124.90,79693
23-Oct-20,124.99,124.99,123.15,124.30,42978
22-Oct-20,125.27,125.27,124.00,124.00,152812
21-Oct-20,124.95,125.42,124.80,125.42,52163
20-Oct-20,124.99,124.99,124.71,124.90,50346
19-Oct-20,123.05,125.04,123.05,124.79,71916
16-Oct-20,124.08,124.15,123.00,123.01,231069

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BNFS11

cotações, gráficos e mais...