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
30/06/2022-1,63%-1,95117,48119,08116,00119,09378K213
29/06/20220,34%0,41119,43119,47118,58119,4748K53
28/06/2022-0,39%-0,47119,02119,02118,51119,0227K61
27/06/20220,12%0,14119,49119,00118,32119,50100K57
24/06/20220,89%1,05119,35118,30118,30119,4337K57
23/06/2022-0,16%-0,19118,30118,49118,15118,5018K25
22/06/2022-0,42%-0,50118,49118,42117,99118,9945K79
21/06/20220,82%0,97118,99118,40118,05119,2545K44
20/06/20220,23%0,27118,02118,00117,77118,9626K52
17/06/20220,04%0,05117,75117,98116,72117,98156K68
15/06/2022-1,23%-1,46117,70119,00117,50119,0074K116
14/06/20220,35%0,41119,16118,99118,99119,1719K28
13/06/2022-0,05%-0,06118,75118,80118,01118,8178K50
10/06/20220,26%0,31118,81118,70118,70119,1223K35
09/06/2022-0,63%-0,75118,50119,25118,13119,2576K81
08/06/20220,39%0,46119,25118,80118,80119,4672K75
07/06/2022-0,17%-0,20118,79118,99118,79118,9920K37
06/06/20220,00%0,00118,99119,00118,69119,0019K37
03/06/20220,10%0,12118,99118,91118,32119,1830K43
02/06/2022-0,10%-0,12118,87118,86118,00118,8771K68
01/06/2022-0,75%-0,90118,99119,80118,54119,8074K46
31/05/20220,03%0,03119,89119,88119,75119,9037K44
30/05/20220,33%0,40119,86119,46119,46119,8730K39
27/05/20220,64%0,76119,46119,22118,76119,8428K32
26/05/2022-0,25%-0,30118,70119,40118,50119,4043K60
25/05/20220,63%0,74119,00119,38118,99119,4040K21
24/05/20220,19%0,23118,26118,16118,16119,3623K50
23/05/2022-0,08%-0,09118,03118,12117,80119,3052K75
20/05/20220,10%0,12118,12117,11117,11119,3946K94
19/05/20220,13%0,15118,00117,97117,54118,9524K50
18/05/2022-0,05%-0,06117,85117,91117,53119,1627K55
17/05/2022-0,08%-0,09117,91118,00116,57119,49179K62
16/05/20220,85%1,00118,00116,98116,01118,4531K56
13/05/20220,04%0,05117,00117,51116,99117,8689K94
12/05/20220,20%0,23116,95117,83115,98117,8335K49
11/05/2022-0,84%-0,99116,72117,71116,00119,0270K104
10/05/2022-0,29%-0,34117,71118,01117,71119,6989K56
09/05/20220,22%0,26118,05118,99117,77118,9949K42
06/05/20220,00%0,00117,79118,00117,50118,0034K41
05/05/20220,25%0,29117,79117,99117,79118,0045K41
04/05/2022-0,42%-0,50117,50118,01117,50118,8356K41
03/05/20220,00%0,00118,00118,00117,91119,0035K57
02/05/2022-0,42%-0,50118,00119,95118,00119,9557K41
29/04/2022-0,52%-0,62118,50119,64118,21119,93130K89
28/04/20220,10%0,12119,12119,00119,00119,348K15
27/04/2022-0,01%-0,01119,00119,00118,75119,0042K35
26/04/20220,01%0,01119,01118,52118,06123,00183K76
25/04/2022-0,02%-0,02119,00119,03118,07119,0356K50
22/04/20220,02%0,02119,02119,00118,00119,0360K75
20/04/20220,00%0,00119,00119,25118,63119,25104K144
19/04/2022-0,02%-0,02119,00118,97118,95119,0047K43
18/04/20220,18%0,21119,02118,80118,02119,91391K91
14/04/20220,10%0,12118,81118,71118,69124,0064K85
13/04/20220,58%0,69118,69119,49118,46119,4935K68
12/04/2022-1,26%-1,50118,00119,51118,00119,52167K54
11/04/20220,42%0,50119,50119,00119,00119,90118K62
08/04/20220,00%0,00119,00119,00118,55119,0034K49
07/04/20220,00%0,00119,00119,00118,50119,0064K40
06/04/20220,01%0,01119,00118,98118,50119,0037K47
05/04/20220,41%0,48118,99118,99118,98119,0027K24
04/04/2022-1,21%-1,45118,51119,16118,51119,1659K47
01/04/20220,38%0,45119,96118,11118,11120,0023K48
31/03/20220,24%0,29119,51119,26119,20120,00108K81
30/03/2022-0,65%-0,78119,22120,00119,20121,1249K90
29/03/20221,04%1,24120,00118,76118,76122,4228K57
28/03/2022-0,24%-0,29118,76119,04118,76119,0535K33
25/03/20220,01%0,01119,05119,05119,04119,0547K39
24/03/20220,03%0,04119,04119,00118,40120,0037K38
23/03/2022-0,29%-0,35119,00119,34118,02119,9836K69
22/03/20220,93%1,10119,35120,00119,00120,0036K65
21/03/2022-1,46%-1,75118,25119,08118,10119,20203K97
18/03/2022-0,07%-0,08120,00120,05120,00120,0550K52
17/03/2022-1,31%-1,59120,08119,12118,00122,88185K127
16/03/2022-1,88%-2,33121,67124,00119,01124,03251K767
15/03/2022-0,19%-0,23124,00124,99123,60124,9935K41
14/03/2022-0,54%-0,67124,23124,99123,00125,0078K54
11/03/20220,10%0,12124,90124,78120,80125,0076K54
10/03/20220,69%0,85124,78123,93123,92124,9045K24
09/03/20220,02%0,02123,93123,91120,81123,9415K14
08/03/2022-0,63%-0,79123,91124,70123,91124,708K10
07/03/2022-0,18%-0,23124,70124,93120,22125,0026K41
04/03/2022-0,19%-0,24124,93125,17124,26125,1818K21
03/03/20220,53%0,66125,17125,34124,51125,3444K21
02/03/2022-0,19%-0,24124,51123,03123,03125,4527K33
25/02/20221,41%1,74124,75124,50123,02124,7974K50
24/02/2022-1,37%-1,71123,01124,72121,22124,7714K34
23/02/2022-0,06%-0,07124,72124,75123,01124,7933K35
22/02/20220,23%0,29124,79124,51122,10124,7961K47
21/02/2022-0,23%-0,29124,50124,79124,00124,7927K34
18/02/20220,37%0,46124,79124,32124,32126,5058K40
17/02/20220,27%0,33124,33124,46124,33124,4856K29
16/02/20220,04%0,05124,00124,46123,96124,4713K21
15/02/20220,45%0,55123,95123,40123,32124,4923K44
14/02/2022-0,72%-0,89123,40124,30122,51124,3062K55
11/02/20220,31%0,39124,29123,89122,50124,2914K23
10/02/20220,00%0,00123,90122,00122,00123,9026K42
09/02/2022-0,48%-0,60123,90124,30123,46124,5015K35
08/02/20220,08%0,10124,50124,39122,28124,5029K30
07/02/2022-0,08%-0,10124,40124,10124,07124,4025K27
04/02/20220,29%0,36124,50124,14122,01124,5024K35
03/02/20223,44%4,13124,14120,02120,01126,4738K81
02/02/2022-5,06%-6,39120,01126,40117,03126,8962K58
01/02/20220,31%0,39126,40124,70124,70126,498K18
31/01/2022-0,71%-0,90126,01126,86125,25126,8635K27
28/01/2022-0,47%-0,60126,91127,00126,28127,8122K29
27/01/2022-0,19%-0,24127,51127,99126,00128,0071K72
26/01/20220,20%0,26127,75126,01125,25128,0047K37
25/01/20220,46%0,59127,49127,80126,54127,8414K36
24/01/2022-0,82%-1,05126,90127,95126,89127,9530K18
21/01/20220,27%0,35127,95127,60127,09127,9826K31
20/01/20220,66%0,84127,60126,70125,25127,6054K46
19/01/2022-0,04%-0,05126,76127,01126,21127,0220K46
18/01/2022-0,12%-0,15126,81127,00125,98127,6032K45
17/01/2022-0,01%-0,01126,96126,97125,25126,9828K45
14/01/20220,77%0,97126,97126,00125,99126,98115K59
13/01/20220,16%0,20126,00125,95125,26126,0011K16
12/01/20220,23%0,29125,80125,51125,51126,0027K24
11/01/2022-0,39%-0,49125,51126,90125,50126,9032K33
10/01/20220,01%0,01126,00125,79125,40126,0029K39
07/01/2022-0,01%-0,01125,99126,00125,85126,005K14
06/01/20221,01%1,26126,00122,00122,00126,9469K47
05/01/20222,23%2,72124,74122,03122,03126,9739K50
04/01/2022-2,38%-2,97122,02124,99122,02126,4026K44
03/01/2022-1,47%-1,86124,99124,07121,96126,9374K75
30/12/2021-0,89%-1,14126,85128,00123,02128,0050K81
29/12/20210,78%0,99127,99127,00126,00128,5047K34
28/12/20212,94%3,63127,00123,37123,03127,00128K205
27/12/20210,29%0,36123,37123,01123,01124,7820K35
23/12/2021-0,26%-0,32123,01123,33123,01124,7910K37
22/12/20210,19%0,23123,33124,16123,14124,8017K39
21/12/2021-1,21%-1,51123,10124,80120,01124,8048K73
20/12/20211,10%1,36124,61123,04122,60124,65127K73
17/12/2021-0,11%-0,14123,25123,80123,00123,8015K35
16/12/2021--123,39123,22122,30123,8131K32


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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