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
31/10/2025	-0,30%	-0,22	74,28	74,25	73,68	74,89	100K	146
30/10/2025	0,68%	0,50	74,50	74,00	73,50	74,50	108K	114
29/10/2025	0,15%	0,11	74,00	73,32	73,32	74,20	121K	93
28/10/2025	0,03%	0,02	73,89	73,98	73,10	74,00	76K	103
27/10/2025	-0,01%	-0,01	73,87	73,13	73,13	73,88	93K	106
24/10/2025	-0,16%	-0,12	73,88	74,15	73,64	74,15	38K	81
23/10/2025	0,30%	0,22	74,00	74,00	73,79	74,10	35K	42

22/10/2025	0,16%	0,12	73,78	73,80	73,66	73,98	63K	55
21/10/2025	-0,28%	-0,21	73,66	72,50	72,50	73,80	39K	51
20/10/2025	0,57%	0,42	73,87	72,99	72,56	74,00	78K	123
17/10/2025	0,59%	0,43	73,45	73,02	73,00	73,97	67K	85
16/10/2025	1,43%	1,03	73,02	71,99	71,84	73,02	93K	91
15/10/2025	0,03%	0,02	71,99	71,99	71,81	71,99	34K	88
14/10/2025	0,03%	0,02	71,97	71,99	71,05	71,99	90K	133
13/10/2025	-0,48%	-0,35	71,95	72,30	71,65	72,30	122K	74
10/10/2025	-0,26%	-0,19	72,30	72,49	71,55	72,49	81K	161
09/10/2025	0,03%	0,02	72,49	72,50	72,45	72,50	42K	54
08/10/2025	0,67%	0,48	72,47	71,99	70,00	72,50	171K	174
07/10/2025	-0,85%	-0,62	71,99	72,72	71,99	73,37	118K	159
06/10/2025	-1,35%	-0,99	72,61	74,24	72,60	74,24	148K	202
03/10/2025	-0,42%	-0,31	73,60	73,91	73,60	74,80	219K	87
02/10/2025	0,52%	0,38	73,91	74,70	73,51	74,86	43K	83
01/10/2025	-2,93%	-2,22	73,53	75,75	73,02	75,75	118K	152
30/09/2025	0,97%	0,73	75,75	76,00	75,04	77,00	97K	125
29/09/2025	-0,50%	-0,38	75,02	76,16	75,02	79,98	113K	182
26/09/2025	1,18%	0,88	75,40	75,00	74,59	75,55	71K	68
25/09/2025	-1,15%	-0,87	74,52	74,54	74,52	75,54	106K	143
24/09/2025	0,86%	0,64	75,39	75,00	74,75	75,39	57K	81
23/09/2025	-0,03%	-0,02	74,75	74,99	74,54	74,99	176K	89
22/09/2025	0,89%	0,66	74,77	74,86	74,60	75,00	91K	130
19/09/2025	-0,05%	-0,04	74,11	73,73	73,73	74,50	52K	94
18/09/2025	0,34%	0,25	74,15	74,12	73,77	74,41	47K	57
17/09/2025	0,09%	0,07	73,90	74,57	73,72	74,57	122K	130
16/09/2025	-0,09%	-0,07	73,83	74,50	73,83	74,57	61K	117
15/09/2025	1,76%	1,28	73,90	72,65	72,63	74,50	153K	213
12/09/2025	-0,04%	-0,03	72,62	72,44	72,44	73,50	79K	164
11/09/2025	0,21%	0,15	72,65	72,50	72,44	72,92	35K	63
10/09/2025	0,17%	0,12	72,50	72,16	72,16	72,81	30K	57
09/09/2025	0,29%	0,21	72,38	72,38	72,29	72,38	29K	57
08/09/2025	0,24%	0,17	72,17	72,00	71,75	72,38	38K	132
05/09/2025	0,00%	0,00	72,00	72,00	71,66	72,81	27K	85
04/09/2025	0,32%	0,23	72,00	72,00	71,50	72,00	115K	104
03/09/2025	0,08%	0,06	71,77	71,90	71,51	71,98	38K	69
02/09/2025	0,77%	0,55	71,71	71,16	71,16	71,91	24K	81
01/09/2025	-2,57%	-1,88	71,16	72,70	71,06	72,70	79K	113
29/08/2025	1,44%	1,04	73,04	72,72	72,01	73,50	86K	178
28/08/2025	0,35%	0,25	72,00	72,00	71,17	72,90	117K	151
27/08/2025	0,56%	0,40	71,75	71,15	71,15	71,95	57K	99
26/08/2025	-0,21%	-0,15	71,35	71,40	71,00	71,75	58K	93
25/08/2025	0,62%	0,44	71,50	71,05	70,52	71,74	60K	137
22/08/2025	0,47%	0,33	71,06	71,34	70,72	71,39	109K	144
21/08/2025	-0,10%	-0,07	70,73	70,82	70,71	71,50	78K	148
20/08/2025	0,06%	0,04	70,80	71,12	70,80	71,28	47K	93
19/08/2025	0,08%	0,06	70,76	71,00	70,38	71,30	209K	177
18/08/2025	-0,56%	-0,40	70,70	71,20	70,69	71,99	128K	232
15/08/2025	0,14%	0,10	71,10	71,34	70,85	71,73	156K	280
14/08/2025	-0,45%	-0,32	71,00	71,35	71,00	71,99	109K	210
13/08/2025	-0,31%	-0,22	71,32	71,90	71,30	72,01	67K	111
12/08/2025	-0,20%	-0,14	71,54	71,50	71,50	71,99	80K	76
11/08/2025	0,55%	0,39	71,68	71,30	71,02	72,55	29K	95
08/08/2025	0,14%	0,10	71,29	71,71	71,06	72,36	79K	97
07/08/2025	0,27%	0,19	71,19	71,10	70,05	71,67	112K	174
06/08/2025	-0,49%	-0,35	71,00	71,00	70,50	71,97	121K	189
05/08/2025	0,00%	0,00	71,35	71,51	71,30	71,51	27K	80
04/08/2025	-1,48%	-1,07	71,35	71,58	71,32	72,75	80K	125
01/08/2025	-1,60%	-1,18	72,42	73,33	71,84	73,58	52K	106
31/07/2025	0,00%	0,00	73,60	74,33	73,20	74,81	137K	161
30/07/2025	0,00%	0,00	73,60	74,53	71,30	74,53	102K	129
29/07/2025	-0,27%	-0,20	73,60	73,80	72,14	73,86	49K	89
28/07/2025	0,04%	0,03	73,80	73,04	73,04	73,85	37K	68
25/07/2025	1,07%	0,78	73,77	72,99	72,99	73,88	10K	40
24/07/2025	1,01%	0,73	72,99	72,98	72,26	73,00	69K	73
23/07/2025	-0,34%	-0,25	72,26	72,49	70,09	75,00	191K	154
22/07/2025	-0,67%	-0,49	72,51	73,99	72,51	74,00	59K	113
21/07/2025	-1,35%	-1,00	73,00	74,74	73,00	74,99	67K	112
18/07/2025	0,00%	0,00	74,00	74,00	74,00	74,54	116K	88
17/07/2025	-0,03%	-0,02	74,00	74,77	74,00	74,97	92K	192
16/07/2025	-0,07%	-0,05	74,02	74,00	74,00	74,60	65K	100
15/07/2025	-0,91%	-0,68	74,07	74,75	74,02	74,99	80K	126
14/07/2025	0,27%	0,20	74,75	74,55	74,00	75,00	159K	206
11/07/2025	-0,60%	-0,45	74,55	75,00	74,00	75,00	194K	79
10/07/2025	1,27%	0,94	75,00	75,00	71,65	75,00	69K	115
09/07/2025	0,07%	0,05	74,06	74,50	73,56	75,00	43K	70
08/07/2025	0,46%	0,34	74,01	73,20	73,20	75,00	93K	96
07/07/2025	-0,45%	-0,33	73,67	74,00	73,00	74,00	45K	125
04/07/2025	0,00%	0,00	74,00	73,26	73,02	74,00	45K	74
03/07/2025	1,52%	1,11	74,00	73,50	72,89	74,00	55K	111
02/07/2025	2,50%	1,78	72,89	73,97	72,00	73,98	60K	96
01/07/2025	-3,11%	-2,28	71,11	76,30	70,02	78,87	184K	220
27/06/2025	-0,15%	-0,11	73,39	73,50	71,59	73,50	63K	116
26/06/2025	3,35%	2,38	73,50	71,88	71,76	74,90	85K	323
25/06/2025	0,10%	0,07	71,12	70,56	70,56	71,50	68K	77
24/06/2025	-0,07%	-0,05	71,05	71,00	70,50	71,10	72K	79
23/06/2025	0,52%	0,37	71,10	70,73	70,73	71,10	42K	108
20/06/2025	0,27%	0,19	70,73	70,52	70,52	71,09	123K	167
18/06/2025	0,20%	0,14	70,54	70,70	70,49	70,77	66K	97
17/06/2025	0,28%	0,20	70,40	70,20	70,20	71,49	86K	123
16/06/2025	-0,17%	-0,12	70,20	70,32	70,11	70,46	86K	136
13/06/2025	-0,09%	-0,06	70,32	70,38	70,00	70,56	86K	156
12/06/2025	0,26%	0,18	70,38	70,06	70,06	70,38	36K	81
11/06/2025	-0,23%	-0,16	70,20	70,39	70,20	70,39	31K	73
10/06/2025	0,23%	0,16	70,36	70,20	70,00	70,44	65K	142
09/06/2025	-0,16%	-0,11	70,20	70,77	70,09	70,77	112K	218
06/06/2025	0,07%	0,05	70,31	70,24	70,15	70,72	50K	94
05/06/2025	-0,16%	-0,11	70,26	70,21	70,21	70,37	16K	44
04/06/2025	0,24%	0,17	70,37	70,91	70,14	70,91	90K	138
03/06/2025	-0,57%	-0,40	70,20	71,31	69,54	71,31	195K	223
02/06/2025	-1,71%	-1,23	70,60	71,50	70,30	72,30	96K	171
30/05/2025	1,74%	1,23	71,83	71,36	71,01	71,83	243K	228
29/05/2025	0,47%	0,33	70,60	70,40	70,03	70,87	77K	113
28/05/2025	-0,33%	-0,23	70,27	70,05	70,05	70,66	98K	176
27/05/2025	0,26%	0,18	70,50	70,18	70,01	70,50	128K	235
26/05/2025	-0,20%	-0,14	70,32	70,51	70,32	71,23	170K	286
23/05/2025	-0,06%	-0,04	70,46	70,40	70,40	71,14	103K	201
22/05/2025	0,09%	0,06	70,50	71,19	70,41	71,19	64K	159
21/05/2025	0,04%	0,03	70,44	70,99	70,10	70,99	139K	249
20/05/2025	-0,14%	-0,10	70,41	71,22	70,38	71,28	127K	244
19/05/2025	-0,68%	-0,48	70,51	70,27	70,27	71,46	129K	240
16/05/2025	0,47%	0,33	70,99	71,19	70,46	71,19	153K	261
15/05/2025	0,24%	0,17	70,66	71,12	70,28	71,99	547K	335
14/05/2025	-0,30%	-0,21	70,49	70,23	70,15	70,98	121K	210
13/05/2025	0,30%	0,21	70,70	70,90	70,20	71,00	117K	170
12/05/2025	-0,40%	-0,28	70,49	71,21	70,16	71,70	186K	279
09/05/2025	-1,08%	-0,77	70,77	71,78	70,06	71,99	164K	232
08/05/2025	2,16%	1,51	71,54	71,56	70,00	71,56	188K	120
07/05/2025	-1,97%	-1,41	70,03	71,98	70,03	71,98	119K	189
06/05/2025	-0,13%	-0,09	71,44	71,20	70,83	71,89	109K	162
05/05/2025	-1,45%	-1,05	71,53	72,58	71,52	72,58	82K	183
02/05/2025	-3,29%	-2,47	72,58	73,49	72,28	74,00	149K	249
30/04/2025	1,45%	1,07	75,05	74,69	74,04	75,05	105K	161
29/04/2025	2,31%	1,67	73,98	73,04	73,04	74,00	87K	170
28/04/2025	1,85%	1,31	72,31	71,71	71,13	72,60	86K	204
25/04/2025	-0,22%	-0,16	71,00	71,76	70,93	71,76	476K	396
24/04/2025	-	-	71,16	71,17	70,78	71,17	97K	182

Date,Open,High,Low,Close,Volume
31-Oct-25,74.25,74.89,73.68,74.28,100102
30-Oct-25,74.00,74.50,73.50,74.50,108432
29-Oct-25,73.32,74.20,73.32,74.00,121048
28-Oct-25,73.98,74.00,73.10,73.89,76389
27-Oct-25,73.13,73.88,73.13,73.87,93131
24-Oct-25,74.15,74.15,73.64,73.88,37747
23-Oct-25,74.00,74.10,73.79,74.00,35446
22-Oct-25,73.80,73.98,73.66,73.78,62886
21-Oct-25,72.50,73.80,72.50,73.66,39431
20-Oct-25,72.99,74.00,72.56,73.87,77688
17-Oct-25,73.02,73.97,73.00,73.45,67039
16-Oct-25,71.99,73.02,71.84,73.02,93471
15-Oct-25,71.99,71.99,71.81,71.99,34025
14-Oct-25,71.99,71.99,71.05,71.97,90133
13-Oct-25,72.30,72.30,71.65,71.95,121891
10-Oct-25,72.49,72.49,71.55,72.30,81165
09-Oct-25,72.50,72.50,72.45,72.49,41893
08-Oct-25,71.99,72.50,70.00,72.47,171150
07-Oct-25,72.72,73.37,71.99,71.99,117880
06-Oct-25,74.24,74.24,72.60,72.61,147870
03-Oct-25,73.91,74.80,73.60,73.60,219286
02-Oct-25,74.70,74.86,73.51,73.91,43248
01-Oct-25,75.75,75.75,73.02,73.53,117823
30-Sep-25,76.00,77.00,75.04,75.75,97330
29-Sep-25,76.16,79.98,75.02,75.02,112588
26-Sep-25,75.00,75.55,74.59,75.40,70716
25-Sep-25,74.54,75.54,74.52,74.52,105857
24-Sep-25,75.00,75.39,74.75,75.39,56733
23-Sep-25,74.99,74.99,74.54,74.75,176058
22-Sep-25,74.86,75.00,74.60,74.77,91301
19-Sep-25,73.73,74.50,73.73,74.11,51614
18-Sep-25,74.12,74.41,73.77,74.15,47366
17-Sep-25,74.57,74.57,73.72,73.90,122449
16-Sep-25,74.50,74.57,73.83,73.83,60950
15-Sep-25,72.65,74.50,72.63,73.90,152801
12-Sep-25,72.44,73.50,72.44,72.62,79329
11-Sep-25,72.50,72.92,72.44,72.65,35059
10-Sep-25,72.16,72.81,72.16,72.50,30410
09-Sep-25,72.38,72.38,72.29,72.38,28725
08-Sep-25,72.00,72.38,71.75,72.17,38385
05-Sep-25,72.00,72.81,71.66,72.00,26534
04-Sep-25,72.00,72.00,71.50,72.00,115290
03-Sep-25,71.90,71.98,71.51,71.77,38385
02-Sep-25,71.16,71.91,71.16,71.71,24067
01-Sep-25,72.70,72.70,71.06,71.16,78803
29-Aug-25,72.72,73.50,72.01,73.04,85515
28-Aug-25,72.00,72.90,71.17,72.00,117314
27-Aug-25,71.15,71.95,71.15,71.75,57185
26-Aug-25,71.40,71.75,71.00,71.35,58126
25-Aug-25,71.05,71.74,70.52,71.50,59833
22-Aug-25,71.34,71.39,70.72,71.06,109067
21-Aug-25,70.82,71.50,70.71,70.73,78204
20-Aug-25,71.12,71.28,70.80,70.80,46831
19-Aug-25,71.00,71.30,70.38,70.76,208938
18-Aug-25,71.20,71.99,70.69,70.70,128235
15-Aug-25,71.34,71.73,70.85,71.10,156063
14-Aug-25,71.35,71.99,71.00,71.00,109315
13-Aug-25,71.90,72.01,71.30,71.32,67040
12-Aug-25,71.50,71.99,71.50,71.54,79909
11-Aug-25,71.30,72.55,71.02,71.68,28947
08-Aug-25,71.71,72.36,71.06,71.29,79328
07-Aug-25,71.10,71.67,70.05,71.19,112420
06-Aug-25,71.00,71.97,70.50,71.00,120948
05-Aug-25,71.51,71.51,71.30,71.35,27115
04-Aug-25,71.58,72.75,71.32,71.35,80007
01-Aug-25,73.33,73.58,71.84,72.42,51657
31-Jul-25,74.33,74.81,73.20,73.60,137343
30-Jul-25,74.53,74.53,71.30,73.60,101657
29-Jul-25,73.80,73.86,72.14,73.60,49452
28-Jul-25,73.04,73.85,73.04,73.80,36817
25-Jul-25,72.99,73.88,72.99,73.77,9988
24-Jul-25,72.98,73.00,72.26,72.99,68522
23-Jul-25,72.49,75.00,70.09,72.26,190537
22-Jul-25,73.99,74.00,72.51,72.51,59280
21-Jul-25,74.74,74.99,73.00,73.00,67249
18-Jul-25,74.00,74.54,74.00,74.00,116420
17-Jul-25,74.77,74.97,74.00,74.00,91648
16-Jul-25,74.00,74.60,74.00,74.02,64871
15-Jul-25,74.75,74.99,74.02,74.07,80112
14-Jul-25,74.55,75.00,74.00,74.75,159169
11-Jul-25,75.00,75.00,74.00,74.55,193975
10-Jul-25,75.00,75.00,71.65,75.00,69153
09-Jul-25,74.50,75.00,73.56,74.06,42757
08-Jul-25,73.20,75.00,73.20,74.01,92632
07-Jul-25,74.00,74.00,73.00,73.67,45354
04-Jul-25,73.26,74.00,73.02,74.00,44759
03-Jul-25,73.50,74.00,72.89,74.00,55387
02-Jul-25,73.97,73.98,72.00,72.89,59798
01-Jul-25,76.30,78.87,70.02,71.11,184350
27-Jun-25,73.50,73.50,71.59,73.39,63455
26-Jun-25,71.88,74.90,71.76,73.50,85179
25-Jun-25,70.56,71.50,70.56,71.12,68136
24-Jun-25,71.00,71.10,70.50,71.05,71707
23-Jun-25,70.73,71.10,70.73,71.10,41836
20-Jun-25,70.52,71.09,70.52,70.73,123245
18-Jun-25,70.70,70.77,70.49,70.54,65639
17-Jun-25,70.20,71.49,70.20,70.40,85555
16-Jun-25,70.32,70.46,70.11,70.20,85901
13-Jun-25,70.38,70.56,70.00,70.32,86424
12-Jun-25,70.06,70.38,70.06,70.38,35849
11-Jun-25,70.39,70.39,70.20,70.20,30944
10-Jun-25,70.20,70.44,70.00,70.36,65155
09-Jun-25,70.77,70.77,70.09,70.20,112103
06-Jun-25,70.24,70.72,70.15,70.31,50417
05-Jun-25,70.21,70.37,70.21,70.26,15542
04-Jun-25,70.91,70.91,70.14,70.37,89680
03-Jun-25,71.31,71.31,69.54,70.20,195333
02-Jun-25,71.50,72.30,70.30,70.60,96366
30-May-25,71.36,71.83,71.01,71.83,243478
29-May-25,70.40,70.87,70.03,70.60,76687
28-May-25,70.05,70.66,70.05,70.27,97828
27-May-25,70.18,70.50,70.01,70.50,128396
26-May-25,70.51,71.23,70.32,70.32,170133
23-May-25,70.40,71.14,70.40,70.46,103208
22-May-25,71.19,71.19,70.41,70.50,63557
21-May-25,70.99,70.99,70.10,70.44,138909
20-May-25,71.22,71.28,70.38,70.41,127472
19-May-25,70.27,71.46,70.27,70.51,129013
16-May-25,71.19,71.19,70.46,70.99,153071
15-May-25,71.12,71.99,70.28,70.66,546556
14-May-25,70.23,70.98,70.15,70.49,121439
13-May-25,70.90,71.00,70.20,70.70,117155
12-May-25,71.21,71.70,70.16,70.49,185841
09-May-25,71.78,71.99,70.06,70.77,164016
08-May-25,71.56,71.56,70.00,71.54,188283
07-May-25,71.98,71.98,70.03,70.03,119312
06-May-25,71.20,71.89,70.83,71.44,109315
05-May-25,72.58,72.58,71.52,71.53,82101
02-May-25,73.49,74.00,72.28,72.58,148583
30-Apr-25,74.69,75.05,74.04,75.05,105193
29-Apr-25,73.04,74.00,73.04,73.98,86833
28-Apr-25,71.71,72.60,71.13,72.31,85537
25-Apr-25,71.76,71.76,70.93,71.00,475580
24-Apr-25,71.17,71.17,70.78,71.16,96726

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BNFS11