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
menu


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
17/02/2025-0,80%-0,5770,3270,8970,3271,20150K449
14/02/20250,27%0,1970,8971,4170,4971,41122K289
13/02/2025-0,37%-0,2670,7071,1970,1972,2383K95
12/02/2025-0,35%-0,2570,9671,2170,9071,30108K97
11/02/2025-0,14%-0,1071,2171,2171,0971,3156K98
10/02/20250,01%0,0171,3171,3071,1571,5582K145
07/02/2025-0,57%-0,4171,3071,7171,1172,18128K123
06/02/2025-0,11%-0,0871,7171,7971,6772,58113K132
05/02/2025-0,77%-0,5671,7972,3471,7872,3582K175
04/02/2025-1,03%-0,7572,3573,1072,1074,49134K196
03/02/2025-2,47%-1,8573,1076,0072,9976,30116K225
31/01/20251,97%1,4574,9574,1074,0075,00127K152
30/01/20253,58%2,5473,5070,9670,9673,6872K133
29/01/2025-0,69%-0,4970,9672,1770,8872,17127K163
28/01/2025-0,14%-0,1071,4571,5570,5871,5584K158
27/01/2025-3,31%-2,4571,5574,0070,0074,00116K412
24/01/2025-0,96%-0,7274,0075,0073,6975,00141K162
23/01/20250,34%0,2574,7274,5074,0074,8695K154
22/01/2025-0,61%-0,4674,4774,9974,2375,0066K175
21/01/2025-0,95%-0,7274,9375,6574,5577,13261K215
20/01/2025-4,53%-3,5975,6579,2275,1479,22178K432
17/01/20250,28%0,2279,2479,7378,4879,97138K259
16/01/2025-4,21%-3,4779,0282,5078,5082,50187K289
15/01/20251,34%1,0982,4981,8081,0582,9064K167
14/01/2025-0,67%-0,5581,4081,0081,0082,1569K113
13/01/2025-2,44%-2,0581,9582,6181,8183,0394K204
10/01/2025-1,16%-0,9984,0083,2982,0084,1785K164
09/01/2025-2,99%-2,6284,9987,6284,0187,99165K242
08/01/2025-1,45%-1,2987,6188,8087,4590,00136K290
07/01/2025-2,30%-2,0988,9090,0988,6290,99161K233
06/01/2025-3,20%-3,0190,9994,1090,9995,31117K170
03/01/20250,00%0,0094,0094,0891,0094,10127K159
02/01/2025-6,00%-6,0094,0097,1392,0997,13285K319
30/12/2024-4,37%-4,57100,00105,00100,00105,00139K140
27/12/20247,06%6,90104,5798,0098,00104,9079K134
26/12/20242,13%2,0497,6796,5994,0198,64100K167
23/12/20240,66%0,6395,6395,9594,9698,69142K296
20/12/20241,06%1,0095,0094,0293,9999,50127K186
19/12/2024-1,32%-1,2694,0094,9592,0896,8278K168
18/12/20240,14%0,1395,2695,1495,1096,9899K163
17/12/2024-0,44%-0,4295,1394,7494,5095,7469K126
16/12/20240,36%0,3495,5596,1794,7797,5177K151
13/12/20240,29%0,2895,2195,2794,9198,60143K199
12/12/2024-0,12%-0,1194,9395,0494,7395,4379K113
11/12/2024-1,21%-1,1695,0496,5095,0096,50161K173
10/12/2024-0,01%-0,0196,2097,1896,1399,9676K122
09/12/20240,01%0,0196,2196,2096,1997,07104K131
06/12/2024-1,33%-1,3096,2098,9996,0098,99167K209
05/12/20240,00%0,0097,5097,5197,0099,98134K152
04/12/20240,13%0,1397,5097,8097,0099,98148K148
03/12/2024-0,01%-0,0197,3797,8097,3597,8049K70
02/12/2024-0,17%-0,1797,3898,5396,8599,98215K243
29/11/2024-1,45%-1,4497,5598,9997,50100,00114K497
28/11/20240,65%0,6498,9999,3398,4299,6953K112
27/11/20240,67%0,6598,3597,7097,7099,88106K151
26/11/20240,72%0,7097,7097,7597,0099,50134K211
25/11/20240,97%0,9397,0097,0496,0799,95290K272
22/11/20240,07%0,0796,0796,9696,0098,98133K177
21/11/20240,00%0,0096,0096,0094,3596,00188K248
19/11/20240,00%0,0096,0095,5095,0097,06180K222
18/11/2024-3,37%-3,3596,0099,3595,0099,71255K315
14/11/2024-0,55%-0,5599,3599,9091,64100,00182K296
13/11/2024-1,05%-1,0699,90100,9799,90101,00111K151
12/11/2024-2,73%-2,83100,96103,79100,00103,79212K241
11/11/2024-0,11%-0,11103,79104,94103,50105,19125K171
08/11/2024-2,07%-2,20103,90107,00101,00107,00180K203
07/11/2024-1,36%-1,46106,10107,97101,11108,48149K195
06/11/2024-0,49%-0,53107,56108,10105,11108,1065K126
05/11/20240,34%0,37108,09108,80100,99110,48195K158
04/11/2024-2,12%-2,33107,72110,28106,51110,99123K156
01/11/2024-1,74%-1,95110,05111,80110,00111,9981K128
31/10/2024-0,10%-0,11112,00112,00111,25112,08102K96
30/10/20240,41%0,46112,11111,65111,53113,4764K108
29/10/2024-0,38%-0,43111,65110,84110,84113,9868K127
28/10/20240,07%0,08112,08110,00109,60113,8867K148
25/10/20241,92%2,11112,00108,01108,01112,00142K152
24/10/2024-0,70%-0,77109,89110,64105,22111,86142K178
23/10/2024-1,20%-1,34110,66112,01110,00114,28150K241
22/10/2024-2,52%-2,89112,00114,89112,00115,13164K152
21/10/2024-0,30%-0,34114,89115,23114,60115,23103K102
18/10/20240,11%0,13115,23115,00114,80115,4945K75
17/10/2024-0,01%-0,01115,10115,17115,00115,4967K76
16/10/2024-0,23%-0,26115,11115,39115,00115,5969K87
15/10/20240,23%0,27115,37115,30115,00115,6084K146
14/10/20240,00%0,00115,10115,10115,00115,2993K154
11/10/20240,00%0,00115,10115,35115,00115,47260K112
10/10/2024-0,26%-0,30115,10115,40115,10115,4563K84
09/10/20240,06%0,07115,40115,98115,30115,9862K95
08/10/2024-0,58%-0,67115,33116,00115,32116,0071K110
07/10/20240,16%0,19116,00115,82115,82116,49112K102
04/10/2024-0,23%-0,27115,81116,08115,67116,3741K81
03/10/2024-0,25%-0,29116,08116,36115,51116,4977K87
02/10/2024-0,27%-0,32116,37116,69115,12117,0078K129
01/10/2024-0,69%-0,81116,69116,80114,52116,80105K137
30/09/20240,44%0,51117,50117,15116,70117,5062K82
27/09/20240,57%0,66116,99116,33116,33117,70131K106
26/09/20240,21%0,24116,33116,85115,75117,00136K129
25/09/2024-0,78%-0,91116,09116,52115,00117,00241K198
24/09/2024-0,68%-0,80117,00117,80116,45117,99187K204
23/09/2024-0,16%-0,19117,80117,99117,00118,30110K131
20/09/2024-0,26%-0,31117,99118,30117,96118,68121K138
19/09/2024-0,52%-0,62118,30118,55117,90119,15212K169
18/09/20240,21%0,25118,92119,29118,56119,2980K132
17/09/2024-0,39%-0,46118,67119,18118,66119,18166K129
16/09/20240,42%0,50119,13119,25118,65119,2564K129
13/09/2024-0,02%-0,02118,63118,90118,62119,2484K143
12/09/2024-0,26%-0,31118,65118,99118,26119,0756K114
11/09/2024-0,02%-0,02118,96119,00118,61119,0050K89
10/09/20240,31%0,37118,98118,98118,72119,0853K91
09/09/20240,03%0,04118,61118,30118,28118,6181K108
06/09/20240,41%0,48118,57118,99118,25118,9954K99
05/09/2024-0,57%-0,68118,09118,98118,09119,58176K139
04/09/2024-0,18%-0,21118,77119,00118,42119,2986K187
03/09/20240,41%0,48118,98118,23118,23118,9970K95
02/09/2024-0,92%-1,10118,50116,79116,79119,00112K181
30/08/20240,15%0,18119,60119,42119,42119,60218K103
29/08/20240,18%0,21119,42118,55118,51119,4390K132
28/08/20240,18%0,21119,21119,23118,87119,3969K101
27/08/2024-0,19%-0,23119,00119,22118,80119,2293K110
26/08/20240,20%0,24119,23119,49118,91119,49159K161
23/08/20240,06%0,07118,99119,50118,81119,50205K127
22/08/20240,03%0,03118,92118,71118,71119,1734K55
21/08/20240,41%0,49118,89118,40118,02119,1849K106
20/08/2024-1,24%-1,49118,40119,60117,50119,60269K226
19/08/2024-0,19%-0,23119,89120,02118,00120,02192K183
16/08/20240,37%0,44120,12119,68119,61120,4777K101
15/08/2024-0,43%-0,52119,68120,49119,68120,5039K87
14/08/20240,59%0,70120,20120,20119,50120,4857K115
13/08/2024-0,02%-0,02119,50119,15119,15120,5039K78
12/08/20240,35%0,42119,52119,10119,05120,5086K107
09/08/2024-0,46%-0,55119,10120,84119,10120,9840K63
08/08/2024-0,45%-0,54119,65120,97119,61120,9770K64
07/08/20240,99%1,18120,19120,21119,58120,6430K62
06/08/2024--119,01120,19118,99121,99133K96


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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