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
20/09/2019	-0,04%	-0,05	129,95	128,05	128,04	130,28	4K	8
19/09/2019	-0,25%	-0,32	130,00	130,30	130,00	130,30	8K	12
18/09/2019	0,02%	0,02	130,32	130,30	130,29	130,32	16K	11
17/09/2019	-0,04%	-0,05	130,30	130,29	130,00	130,30	3K	9
16/09/2019	0,27%	0,35	130,35	130,05	129,81	130,40	3K	10
13/09/2019	0,73%	0,94	130,00	130,35	128,73	130,35	66K	25
12/09/2019	0,12%	0,15	129,06	129,02	128,71	130,37	215K	30
11/09/2019	0,00%	0,00	128,91	128,91	128,91	129,60	5K	8
10/09/2019	0,32%	0,41	128,91	128,52	128,51	129,40	57K	16
09/09/2019	-1,38%	-1,80	128,50	130,93	128,50	130,93	34K	28
06/09/2019	-0,15%	-0,19	130,30	128,80	128,80	130,30	69K	21
05/09/2019	0,38%	0,49	130,49	130,70	127,55	130,70	18K	16
04/09/2019	0,58%	0,75	130,00	129,50	128,70	130,97	102K	40
03/09/2019	0,19%	0,25	129,25	130,99	129,06	131,49	6K	10
02/09/2019	-1,15%	-1,50	129,00	131,25	128,65	131,25	63K	53
30/08/2019	-0,33%	-0,43	130,50	131,40	130,50	131,40	37K	26
29/08/2019	1,10%	1,43	130,93	130,95	129,53	130,95	44K	11
28/08/2019	-0,50%	-0,65	129,50	131,00	129,28	131,00	2K	9
27/08/2019	0,19%	0,25	130,15	130,00	129,15	130,20	32K	12
26/08/2019	1,09%	1,40	129,90	128,78	128,47	130,99	130K	27
23/08/2019	0,00%	0,00	128,50	128,50	128,01	128,80	48K	23
22/08/2019	-0,31%	-0,40	128,50	128,90	128,50	131,39	6K	14
21/08/2019	0,31%	0,40	128,90	128,50	128,50	128,99	36K	26
20/08/2019	0,00%	0,00	128,50	128,72	127,00	128,72	62K	53
19/08/2019	-0,55%	-0,71	128,50	129,21	128,50	131,40	38K	34
16/08/2019	-0,61%	-0,79	129,21	130,00	129,21	131,35	58K	36
15/08/2019	-0,84%	-1,10	130,00	131,10	129,10	131,40	192K	55
14/08/2019	0,85%	1,10	131,10	130,00	130,00	131,10	10K	20
13/08/2019	-1,06%	-1,39	130,00	131,38	130,00	131,38	8K	25
12/08/2019	0,44%	0,58	131,39	130,02	130,01	131,40	16K	20
09/08/2019	-0,45%	-0,59	130,81	131,40	130,00	131,40	73K	23
08/08/2019	0,40%	0,52	131,40	130,80	130,00	131,40	20K	20
07/08/2019	0,68%	0,89	130,88	128,00	128,00	130,99	10K	16
06/08/2019	-0,77%	-1,01	129,99	131,00	127,55	131,00	18K	22
05/08/2019	0,00%	0,00	131,00	131,40	127,23	131,40	44K	32
02/08/2019	-0,38%	-0,50	131,00	131,50	126,70	131,50	12K	12
01/08/2019	-1,13%	-1,50	131,50	132,09	130,00	132,09	14K	24
31/07/2019	3,20%	4,13	133,00	128,87	128,80	135,00	57K	36
30/07/2019	0,29%	0,37	128,87	128,50	128,50	129,88	14K	9
29/07/2019	0,54%	0,69	128,50	127,80	127,78	128,50	60K	14
26/07/2019	0,24%	0,31	127,81	127,50	127,00	127,89	24K	21
25/07/2019	-0,39%	-0,50	127,50	127,99	127,40	127,99	34K	26
24/07/2019	0,02%	0,02	128,00	127,99	127,00	128,00	28K	12
23/07/2019	0,81%	1,03	127,98	126,95	126,90	127,99	25K	21
22/07/2019	1,12%	1,40	126,95	125,78	123,85	127,50	65K	37
19/07/2019	0,69%	0,86	125,55	124,69	124,69	125,85	28K	14
18/07/2019	0,00%	0,00	124,69	125,49	123,20	125,49	38K	37
17/07/2019	-0,27%	-0,34	124,69	125,05	122,00	126,25	206K	92
16/07/2019	-1,54%	-1,96	125,03	127,66	125,03	128,00	56K	42
15/07/2019	-0,24%	-0,31	126,99	127,99	125,00	128,00	60K	33
12/07/2019	2,09%	2,60	127,30	124,70	124,03	127,71	94K	42
11/07/2019	0,88%	1,09	124,70	126,20	124,70	126,48	42K	17
10/07/2019	-1,92%	-2,42	123,61	126,50	123,23	127,00	117K	51
08/07/2019	0,82%	1,03	126,03	125,90	123,05	126,42	54K	31
05/07/2019	-0,79%	-0,99	125,00	124,30	124,16	125,98	120K	27
04/07/2019	1,60%	1,99	125,99	126,48	125,99	126,49	8K	14
03/07/2019	0,04%	0,05	124,00	125,97	123,04	126,00	180K	39
02/07/2019	-0,04%	-0,05	123,95	124,00	123,90	125,60	112K	38
01/07/2019	1,64%	2,00	124,00	121,50	121,42	127,00	99K	46
28/06/2019	0,44%	0,54	122,00	122,99	121,05	122,99	56K	32
27/06/2019	-1,24%	-1,53	121,46	123,45	119,56	123,45	107K	40
26/06/2019	1,73%	2,09	122,99	121,33	121,20	122,99	85K	44
25/06/2019	-0,07%	-0,09	120,90	121,00	120,90	121,00	58K	23
24/06/2019	0,39%	0,47	120,99	121,00	120,49	121,00	216K	50
21/06/2019	-0,10%	-0,12	120,52	120,99	120,52	121,00	44K	43
19/06/2019	-0,30%	-0,36	120,64	121,00	120,00	121,00	51K	35
18/06/2019	0,01%	0,01	121,00	120,95	120,95	121,00	11K	18
17/06/2019	0,00%	0,00	120,99	120,14	120,14	121,35	113K	44
14/06/2019	-0,09%	-0,11	120,99	121,39	119,00	121,39	33K	37
13/06/2019	-0,32%	-0,39	121,10	120,99	120,99	121,45	8K	13
12/06/2019	1,66%	1,98	121,49	121,77	119,54	122,09	19K	24
11/06/2019	-2,84%	-3,49	119,51	122,89	119,50	122,89	38K	12
10/06/2019	2,34%	2,81	123,00	120,21	120,10	124,99	64K	36
07/06/2019	-0,17%	-0,20	120,19	120,18	120,18	120,21	10K	9
06/06/2019	1,08%	1,29	120,39	120,09	118,70	120,50	21K	29
05/06/2019	0,17%	0,20	119,10	118,94	118,91	119,10	62K	17
04/06/2019	0,13%	0,16	118,90	120,99	118,70	120,99	10K	18
03/06/2019	-0,40%	-0,48	118,74	119,20	118,00	119,20	42K	36
31/05/2019	0,03%	0,03	119,22	119,44	118,51	120,23	63K	36
30/05/2019	0,42%	0,50	119,19	119,20	118,24	119,44	40K	26
29/05/2019	-0,04%	-0,05	118,69	118,80	118,50	118,80	24K	26
28/05/2019	-0,18%	-0,21	118,74	119,44	118,00	119,44	162K	50
27/05/2019	0,37%	0,44	118,95	118,98	118,80	118,98	36K	24
24/05/2019	0,01%	0,01	118,51	118,50	118,21	118,95	30K	24
23/05/2019	-0,25%	-0,30	118,50	119,41	118,00	119,41	146K	37
22/05/2019	-0,17%	-0,20	118,80	118,99	118,70	119,43	69K	42
21/05/2019	0,34%	0,40	119,00	118,60	118,41	119,00	29K	34
20/05/2019	0,17%	0,20	118,60	118,76	118,50	118,76	10K	22
17/05/2019	0,42%	0,50	118,40	118,29	117,48	118,40	42K	32
16/05/2019	0,34%	0,40	117,90	117,65	117,00	117,95	21K	27
15/05/2019	-0,42%	-0,50	117,50	118,33	117,50	118,39	39K	58
14/05/2019	-0,41%	-0,49	118,00	118,50	118,00	118,74	7K	12
13/05/2019	0,42%	0,49	118,49	118,49	117,78	118,49	15K	26
10/05/2019	0,00%	0,00	118,00	118,05	118,00	118,49	29K	34
09/05/2019	-0,67%	-0,79	118,00	118,79	117,95	118,79	83K	38
08/05/2019	0,04%	0,05	118,79	118,50	118,50	118,79	6K	15
07/05/2019	0,66%	0,78	118,74	118,30	118,01	118,74	9K	18
06/05/2019	-2,08%	-2,50	117,96	120,47	117,60	120,98	132K	82
03/05/2019	2,08%	2,46	120,46	118,99	118,04	120,46	54K	32
02/05/2019	-1,16%	-1,39	118,00	118,70	118,00	118,70	31K	33
30/04/2019	1,95%	2,28	119,39	118,22	118,22	119,50	26K	23

Date,Open,High,Low,Close,Volume
20-Sep-19,128.05,130.28,128.04,129.95,4254
19-Sep-19,130.30,130.30,130.00,130.00,8199
18-Sep-19,130.30,130.32,130.29,130.32,15766
17-Sep-19,130.29,130.30,130.00,130.30,3256
16-Sep-19,130.05,130.40,129.81,130.35,3257
13-Sep-19,130.35,130.35,128.73,130.00,65908
12-Sep-19,129.02,130.37,128.71,129.06,215455
11-Sep-19,128.91,129.60,128.91,128.91,4520
10-Sep-19,128.52,129.40,128.51,128.91,57009
09-Sep-19,130.93,130.93,128.50,128.50,34127
06-Sep-19,128.80,130.30,128.80,130.30,69124
05-Sep-19,130.70,130.70,127.55,130.49,17526
04-Sep-19,129.50,130.97,128.70,130.00,102057
03-Sep-19,130.99,131.49,129.06,129.25,6416
02-Sep-19,131.25,131.25,128.65,129.00,63121
30-Aug-19,131.40,131.40,130.50,130.50,37492
29-Aug-19,130.95,130.95,129.53,130.93,44474
28-Aug-19,131.00,131.00,129.28,129.50,1690
27-Aug-19,130.00,130.20,129.15,130.15,31852
26-Aug-19,128.78,130.99,128.47,129.90,130054
23-Aug-19,128.50,128.80,128.01,128.50,48152
22-Aug-19,128.90,131.39,128.50,128.50,6189
21-Aug-19,128.50,128.99,128.50,128.90,36010
20-Aug-19,128.72,128.72,127.00,128.50,62404
19-Aug-19,129.21,131.40,128.50,128.50,37969
16-Aug-19,130.00,131.35,129.21,129.21,57520
15-Aug-19,131.10,131.40,129.10,130.00,192170
14-Aug-19,130.00,131.10,130.00,131.10,9656
13-Aug-19,131.38,131.38,130.00,130.00,8073
12-Aug-19,130.02,131.40,130.01,131.39,15861
09-Aug-19,131.40,131.40,130.00,130.81,72997
08-Aug-19,130.80,131.40,130.00,131.40,20124
07-Aug-19,128.00,130.99,128.00,130.88,9787
06-Aug-19,131.00,131.00,127.55,129.99,18281
05-Aug-19,131.40,131.40,127.23,131.00,43967
02-Aug-19,131.50,131.50,126.70,131.00,11522
01-Aug-19,132.09,132.09,130.00,131.50,14235
31-Jul-19,128.87,135.00,128.80,133.00,57336
30-Jul-19,128.50,129.88,128.50,128.87,13961
29-Jul-19,127.80,128.50,127.78,128.50,60016
26-Jul-19,127.50,127.89,127.00,127.81,24409
25-Jul-19,127.99,127.99,127.40,127.50,34313
24-Jul-19,127.99,128.00,127.00,128.00,28408
23-Jul-19,126.95,127.99,126.90,127.98,25143
22-Jul-19,125.78,127.50,123.85,126.95,64686
19-Jul-19,124.69,125.85,124.69,125.55,27792
18-Jul-19,125.49,125.49,123.20,124.69,38490
17-Jul-19,125.05,126.25,122.00,124.69,206004
16-Jul-19,127.66,128.00,125.03,125.03,55563
15-Jul-19,127.99,128.00,125.00,126.99,59674
12-Jul-19,124.70,127.71,124.03,127.30,94234
11-Jul-19,126.20,126.48,124.70,124.70,41942
10-Jul-19,126.50,127.00,123.23,123.61,116682
08-Jul-19,125.90,126.42,123.05,126.03,54484
05-Jul-19,124.30,125.98,124.16,125.00,120492
04-Jul-19,126.48,126.49,125.99,125.99,7694
03-Jul-19,125.97,126.00,123.04,124.00,180403
02-Jul-19,124.00,125.60,123.90,123.95,111882
01-Jul-19,121.50,127.00,121.42,124.00,99412
28-Jun-19,122.99,122.99,121.05,122.00,56005
27-Jun-19,123.45,123.45,119.56,121.46,107499
26-Jun-19,121.33,122.99,121.20,122.99,85284
25-Jun-19,121.00,121.00,120.90,120.90,58172
24-Jun-19,121.00,121.00,120.49,120.99,216492
21-Jun-19,120.99,121.00,120.52,120.52,44229
19-Jun-19,121.00,121.00,120.00,120.64,51368
18-Jun-19,120.95,121.00,120.95,121.00,11252
17-Jun-19,120.14,121.35,120.14,120.99,112792
14-Jun-19,121.39,121.39,119.00,120.99,33340
13-Jun-19,120.99,121.45,120.99,121.10,8242
12-Jun-19,121.77,122.09,119.54,121.49,19049
11-Jun-19,122.89,122.89,119.50,119.51,37864
10-Jun-19,120.21,124.99,120.10,123.00,64327
07-Jun-19,120.18,120.21,120.18,120.19,9977
06-Jun-19,120.09,120.50,118.70,120.39,21198
05-Jun-19,118.94,119.10,118.91,119.10,62156
04-Jun-19,120.99,120.99,118.70,118.90,10235
03-Jun-19,119.20,119.20,118.00,118.74,42216
31-May-19,119.44,120.23,118.51,119.22,62961
30-May-19,119.20,119.44,118.24,119.19,39895
29-May-19,118.80,118.80,118.50,118.69,24196
28-May-19,119.44,119.44,118.00,118.74,162140
27-May-19,118.98,118.98,118.80,118.95,36006
24-May-19,118.50,118.95,118.21,118.51,29515
23-May-19,119.41,119.41,118.00,118.50,146289
22-May-19,118.99,119.43,118.70,118.80,68857
21-May-19,118.60,119.00,118.41,119.00,28729
20-May-19,118.76,118.76,118.50,118.60,10202
17-May-19,118.29,118.40,117.48,118.40,41979
16-May-19,117.65,117.95,117.00,117.90,21476
15-May-19,118.33,118.39,117.50,117.50,38783
14-May-19,118.50,118.74,118.00,118.00,6978
13-May-19,118.49,118.49,117.78,118.49,15111
10-May-19,118.05,118.49,118.00,118.00,29402
09-May-19,118.79,118.79,117.95,118.00,83098
08-May-19,118.50,118.79,118.50,118.79,5700
07-May-19,118.30,118.74,118.01,118.74,8886
06-May-19,120.47,120.98,117.60,117.96,132354
03-May-19,118.99,120.46,118.04,120.46,54455
02-May-19,118.70,118.70,118.00,118.00,31220
30-Apr-19,118.22,119.50,118.22,119.39,26141
29-Apr-19,118.99,118.99,116.85,117.11,26141
26-Apr-19,118.99,119.85,118.06,118.10,26141
25-Apr-19,118.99,119.00,118.02,118.10,26141
24-Apr-19,119.10,119.38,118.70,119.00,26141
23-Apr-19,119.90,119.90,118.25,118.50,26141
22-Apr-19,119.97,120.01,117.95,117.95,26141
18-Apr-19,118.98,119.97,118.00,119.97,26141
17-Apr-19,118.50,118.50,117.99,118.00,26141
16-Apr-19,118.51,119.09,118.51,119.00,26141
15-Apr-19,118.99,121.99,118.20,118.20,26141
12-Apr-19,118.00,118.99,118.00,118.79,26141
11-Apr-19,119.00,119.00,118.50,118.70,26141
10-Apr-19,119.50,119.50,119.00,119.00,26141
09-Apr-19,120.00,120.96,118.96,119.00,26141
08-Apr-19,120.00,120.01,118.55,120.00,26141
05-Apr-19,121.70,122.00,120.00,120.00,26141
04-Apr-19,121.21,122.00,121.00,121.99,26141
03-Apr-19,122.00,122.00,122.00,122.00,26141
02-Apr-19,121.99,122.00,120.74,122.00,26141
01-Apr-19,121.03,122.01,120.51,122.00,26141
29-Mar-19,121.78,125.00,121.15,123.50,26141
28-Mar-19,121.84,121.89,120.99,121.78,26141
27-Mar-19,121.79,121.80,120.23,121.80,26141
26-Mar-19,120.02,121.00,120.01,120.50,26141
25-Mar-19,119.97,121.29,119.97,120.02,26141
22-Mar-19,120.00,120.00,118.91,120.00,26141
21-Mar-19,121.71,122.89,118.33,120.00,26141
20-Mar-19,122.99,124.80,119.00,119.23,26141
19-Mar-19,121.50,122.70,121.00,122.01,26141
18-Mar-19,121.46,121.46,120.60,120.60,26141
15-Mar-19,120.40,120.40,120.35,120.39,26141
14-Mar-19,118.30,120.61,118.30,120.49,26141
13-Mar-19,118.80,120.06,118.80,120.06,26141

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BNFS11