papéis
login
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
01/07/2020-0,88%-1,17131,75130,61130,41132,9065K69
30/06/2020-0,05%-0,06132,92133,23132,92133,23230K90
29/06/20200,74%0,98132,98132,00131,80133,3294K70
26/06/2020-1,12%-1,50132,00133,57131,80133,57124K70
25/06/20202,85%3,70133,50129,99129,99135,0169K73
24/06/20201,40%1,79129,80128,04128,03129,80119K52
23/06/2020-0,13%-0,17128,01128,20127,75128,90194K97
22/06/20200,15%0,19128,18127,98127,80128,20175K99
19/06/20201,98%2,49127,99125,80125,80128,30208K86
18/06/20200,42%0,53125,50125,75125,49126,98208K122
17/06/2020-0,02%-0,03124,97125,21124,96125,75377K128
16/06/2020-0,44%-0,55125,00125,55124,90125,55232K111
15/06/20200,84%1,05125,55124,50123,94125,77139K137
12/06/2020-0,01%-0,01124,50125,97124,01125,97183K79
10/06/2020-0,36%-0,45124,51124,97124,46124,99176K114
09/06/20200,35%0,44124,96124,98124,41125,14110K82
08/06/20200,50%0,62124,52127,69124,28127,69419K127
05/06/20200,77%0,95123,90122,95122,76123,90168K105
04/06/2020-0,04%-0,05122,95122,51122,50123,42291K114
03/06/20200,41%0,50123,00122,55122,50124,00603K150
02/06/2020-0,32%-0,39122,50122,89122,50123,17470K125
01/06/2020-0,24%-0,29122,89123,15122,20123,18386K98
29/05/20200,15%0,19123,18123,17122,50123,18518K174
28/05/20200,40%0,49122,99123,01122,50123,1979K44
27/05/2020-0,27%-0,33122,50123,00122,50123,00185K61
26/05/2020-0,38%-0,47122,83123,64122,11123,69229K119
25/05/20200,65%0,80123,30122,60122,42123,6057K62
22/05/2020-0,07%-0,08122,50122,11122,11123,88125K89
21/05/20200,07%0,08122,58122,99122,40123,74177K62
20/05/2020-0,69%-0,85122,50124,60122,50124,6062K69
19/05/20200,12%0,15123,35123,50122,50123,85306K78
18/05/2020-1,43%-1,79123,20124,90122,50124,90205K46
15/05/20202,20%2,69124,99122,30122,30124,99169K68
14/05/20200,20%0,24122,30122,01122,00122,3047K31
13/05/2020-0,07%-0,09122,06122,59122,05122,5933K44
12/05/2020-0,27%-0,33122,15122,49122,12122,5046K29
11/05/2020-0,02%-0,02122,48122,60122,11122,6055K29
08/05/20200,00%0,00122,50123,00122,00123,0052K45
07/05/20200,16%0,19122,50122,33122,03122,9790K38
06/05/20200,25%0,31122,31120,60120,60122,4917K20
05/05/2020-0,32%-0,39122,00122,94121,95122,9483K50
04/05/2020-0,45%-0,55122,39121,00119,01122,4425K43
30/04/20201,30%1,58122,94121,38121,00123,00165K59
29/04/20201,09%1,31121,36126,05121,20126,0538K24
28/04/20200,34%0,41120,05121,49120,02121,4920K15
27/04/2020-0,40%-0,48119,64117,82117,82121,4024K26
24/04/2020-1,14%-1,38120,12121,50120,10122,00160K64
23/04/20200,41%0,50121,50122,54121,30122,54107K41
22/04/2020-0,82%-1,00121,00123,50120,00123,50110K65
20/04/2020-0,82%-1,01122,00123,00121,51123,4070K60
17/04/20200,82%1,00123,01124,97121,13124,9727K49
16/04/2020-1,60%-1,98122,01130,65121,00130,65103K81
15/04/20205,08%5,99123,99119,89118,50125,9620K35
14/04/20201,09%1,27118,00116,73115,80118,0022K33
13/04/20200,03%0,03116,73116,70113,99116,7430K36
09/04/20200,39%0,45116,70114,99114,50116,8043K35
08/04/20201,30%1,49116,25114,59114,00117,4919K33
07/04/20204,79%5,25114,76114,79111,00114,794K12
06/04/20203,11%3,30109,51107,88107,88109,9919K25
03/04/2020-5,16%-5,78106,21111,99106,01111,9912K32
02/04/20206,26%6,60111,99106,01105,99112,0068K53
01/04/2020-1,50%-1,61105,39105,99102,00105,9940K71
31/03/2020-2,73%-3,00107,00109,54104,00112,01187K63
30/03/20201,01%1,10110,00108,90108,45115,6552K28
27/03/2020-3,60%-4,07108,90112,97104,41114,9981K51
26/03/20202,23%2,46112,97112,99111,01118,999K24
25/03/2020-0,81%-0,90110,51115,69103,00115,6918K39
24/03/20206,10%6,41111,41105,00105,00115,6921K19
23/03/2020-1,67%-1,78105,00100,0299,10115,9915K30
20/03/2020-2,04%-2,22106,78108,50102,36116,9356K60
19/03/20204,81%5,00109,00104,0099,01110,0045K44
18/03/2020-9,55%-10,98104,00114,9799,21114,97171K80
17/03/20204,53%4,98114,98115,00110,70116,9916K32
16/03/2020-9,90%-12,09110,00120,00110,00120,0048K47
13/03/20206,17%7,09122,09122,98115,51122,9820K42
12/03/2020-7,87%-9,83115,00122,10110,02125,9968K84
11/03/2020-0,14%-0,17124,83126,11119,00126,11108K50
10/03/20203,32%4,02125,00122,01122,00126,2923K34
09/03/2020-4,21%-5,32120,98125,10120,00125,11158K102
06/03/20200,20%0,25126,30126,04125,04127,9655K56
05/03/2020-0,44%-0,56126,05127,63126,02127,6322K39
04/03/2020-0,81%-1,03126,61127,63125,52127,6329K65
03/03/20200,26%0,33127,64127,65127,01127,6516K19
02/03/2020-1,16%-1,50127,31127,95127,31127,9623K43
28/02/2020-0,15%-0,19128,81129,48127,50129,9042K54
27/02/20200,47%0,60129,00128,40128,00129,9938K40
26/02/20200,00%0,00128,40127,00127,00128,509K27
21/02/20200,94%1,20128,40127,20127,20128,4210K21
20/02/20200,03%0,04127,20127,22127,20128,0022K30
19/02/2020-0,99%-1,27127,16128,50127,02128,5035K50
18/02/20200,02%0,03128,43128,42127,62128,4345K30
17/02/20201,09%1,39128,40128,83127,02128,8319K37
14/02/2020-0,21%-0,27127,01128,83127,00128,8364K54
13/02/20200,13%0,17127,28127,00127,00128,9114K33
12/02/2020-1,24%-1,59127,11128,99127,10128,9924K39
11/02/20201,42%1,80128,70127,00126,50129,8225K31
10/02/2020-0,52%-0,66126,90128,49126,02128,6360K60
07/02/2020-0,89%-1,14127,56128,50127,56128,6571K56
06/02/2020-0,08%-0,10128,70128,52128,13128,8526K43
05/02/2020-0,54%-0,70128,80128,16128,16129,4935K45
04/02/20200,00%0,00129,50129,50128,50129,8562K37
03/02/2020-2,08%-2,75129,50131,99129,00131,99113K69
31/01/2020-0,18%-0,24132,25131,44131,44132,48100K39
30/01/20200,73%0,96132,49131,51131,41132,5033K30
29/01/20200,09%0,12131,53131,95131,51132,4530K28
28/01/2020-0,38%-0,50131,41131,90131,41131,9029K29
27/01/2020-0,80%-1,07131,91132,03130,12132,0380K70
24/01/20200,82%1,08132,98132,10131,90133,01269K59
23/01/20200,89%1,16131,90131,09131,09132,89101K52
22/01/20200,10%0,13130,74130,61130,61130,9053K40
21/01/20200,07%0,09130,61130,50130,05130,8845K39
20/01/2020-0,36%-0,47130,52130,98130,03130,9842K42
17/01/20200,75%0,98130,99130,03130,01131,0953K36
16/01/20200,08%0,11130,01129,91129,50131,2997K58
15/01/2020-0,84%-1,10129,90131,00129,00131,49261K122
14/01/20200,13%0,17131,00130,53130,50131,4731K30
13/01/2020-0,41%-0,54130,83131,37130,55131,49158K88
10/01/20200,28%0,37131,37131,49131,00131,4974K37
09/01/2020-0,98%-1,30131,00132,25130,90132,25331K70
08/01/20200,76%1,00132,30131,31130,32132,30158K91
07/01/2020-1,65%-2,20131,30134,40130,00134,40493K208
06/01/2020-0,19%-0,25133,50133,75130,00133,76244K91
03/01/20200,95%1,26133,75132,49130,04134,00126K60
02/01/2020-1,86%-2,51132,49134,00131,10134,05280K97
30/12/2019-0,37%-0,50135,00135,99135,00137,49126K81
27/12/2019-2,49%-3,46135,50140,04131,00140,04267K114
26/12/20193,70%4,96138,96134,55134,00141,15104K44
23/12/20190,71%0,94134,00133,90130,50134,00101K59
20/12/2019-0,33%-0,44133,06135,00130,00135,0191K63
19/12/2019-1,16%-1,57133,50135,07130,06135,7566K45
18/12/20192,52%3,32135,07131,99131,99135,8279K41
17/12/20190,00%0,00131,75131,80131,75131,9821K21
16/12/20190,57%0,75131,75131,02131,00131,7552K36
13/12/2019--131,00129,89129,74131,8936K51


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br