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
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	0,10%	0,07	71,16	71,17	70,78	71,17	97K	182
23/04/2025	1,20%	0,84	71,09	70,30	70,30	71,35	176K	187
22/04/2025	-0,01%	-0,01	70,25	70,27	70,15	70,44	85K	170
17/04/2025	0,47%	0,33	70,26	70,29	69,99	70,44	117K	141
16/04/2025	0,04%	0,03	69,93	70,50	69,93	70,50	259K	294
15/04/2025	-0,14%	-0,10	69,90	70,28	69,80	70,42	228K	339
14/04/2025	0,14%	0,10	70,00	69,96	69,90	70,40	127K	190
11/04/2025	0,72%	0,50	69,90	69,38	69,08	69,97	118K	216
10/04/2025	0,13%	0,09	69,40	69,52	69,07	69,52	58K	123
09/04/2025	-0,32%	-0,22	69,31	69,53	69,12	69,53	77K	110
08/04/2025	0,43%	0,30	69,53	69,23	69,10	69,70	79K	217
07/04/2025	-1,03%	-0,72	69,23	69,25	69,02	69,90	65K	223
04/04/2025	1,38%	0,95	69,95	69,72	69,69	70,10	131K	183
03/04/2025	-0,72%	-0,50	69,00	70,00	69,00	70,00	160K	256
02/04/2025	-0,33%	-0,23	69,50	69,29	69,29	69,70	106K	155
01/04/2025	-1,22%	-0,86	69,73	69,75	69,22	69,75	134K	251
31/03/2025	0,36%	0,25	70,59	70,74	70,37	70,89	169K	208
28/03/2025	0,51%	0,36	70,34	70,10	69,98	70,34	134K	183
27/03/2025	-0,17%	-0,12	69,98	70,25	69,95	70,25	140K	176
26/03/2025	0,00%	0,00	70,10	70,10	69,98	70,10	150K	237
25/03/2025	0,00%	0,00	70,10	70,28	69,97	70,28	118K	244
24/03/2025	0,29%	0,20	70,10	70,10	69,95	70,38	222K	308
21/03/2025	-0,14%	-0,10	69,90	70,10	69,90	70,19	150K	301
20/03/2025	0,04%	0,03	70,00	70,39	69,90	70,39	204K	323
19/03/2025	-0,16%	-0,11	69,97	70,10	69,76	70,10	108K	210
18/03/2025	0,10%	0,07	70,08	70,35	69,66	70,35	226K	349
17/03/2025	0,01%	0,01	70,01	70,02	69,86	70,30	111K	172
14/03/2025	0,00%	0,00	70,00	70,25	69,95	70,25	164K	237
13/03/2025	0,03%	0,02	70,00	70,47	69,97	70,52	156K	197
12/03/2025	-0,03%	-0,02	69,98	70,30	69,52	70,45	135K	249
11/03/2025	-0,09%	-0,06	70,00	70,50	70,00	70,50	175K	342
10/03/2025	0,09%	0,06	70,06	70,78	69,51	70,98	212K	353
07/03/2025	-0,70%	-0,49	70,00	70,68	69,01	70,68	200K	342
06/03/2025	0,73%	0,51	70,49	70,61	69,98	70,74	131K	289
05/03/2025	-2,81%	-2,02	69,98	71,00	67,42	71,00	148K	248
28/02/2025	1,41%	1,00	72,00	71,71	70,90	72,60	104K	177
27/02/2025	0,42%	0,30	71,00	71,13	71,00	71,89	52K	141
26/02/2025	0,27%	0,19	70,70	70,91	70,65	71,08	158K	258
25/02/2025	-0,51%	-0,36	70,51	70,99	70,25	71,00	106K	344
24/02/2025	0,31%	0,22	70,87	70,96	70,50	71,00	189K	280
21/02/2025	-0,10%	-0,07	70,65	70,98	69,99	70,98	224K	271
20/02/2025	0,04%	0,03	70,72	70,90	70,66	70,99	147K	295
19/02/2025	-0,39%	-0,28	70,69	71,20	70,65	71,81	143K	243
18/02/2025	0,92%	0,65	70,97	70,32	70,32	71,88	128K	288
17/02/2025	-0,80%	-0,57	70,32	70,89	70,32	71,20	150K	449
14/02/2025	0,27%	0,19	70,89	71,41	70,49	71,41	122K	289
13/02/2025	-0,37%	-0,26	70,70	71,19	70,19	72,23	83K	95
12/02/2025	-0,35%	-0,25	70,96	71,21	70,90	71,30	108K	97
11/02/2025	-0,14%	-0,10	71,21	71,21	71,09	71,31	56K	98
10/02/2025	0,01%	0,01	71,31	71,30	71,15	71,55	82K	145
07/02/2025	-0,57%	-0,41	71,30	71,71	71,11	72,18	128K	123
06/02/2025	-0,11%	-0,08	71,71	71,79	71,67	72,58	113K	132
05/02/2025	-0,77%	-0,56	71,79	72,34	71,78	72,35	82K	175
04/02/2025	-1,03%	-0,75	72,35	73,10	72,10	74,49	134K	196
03/02/2025	-2,47%	-1,85	73,10	76,00	72,99	76,30	116K	225
31/01/2025	1,97%	1,45	74,95	74,10	74,00	75,00	127K	152
30/01/2025	3,58%	2,54	73,50	70,96	70,96	73,68	72K	133
29/01/2025	-0,69%	-0,49	70,96	72,17	70,88	72,17	127K	163
28/01/2025	-0,14%	-0,10	71,45	71,55	70,58	71,55	84K	158
27/01/2025	-3,31%	-2,45	71,55	74,00	70,00	74,00	116K	412
24/01/2025	-0,96%	-0,72	74,00	75,00	73,69	75,00	141K	162
23/01/2025	0,34%	0,25	74,72	74,50	74,00	74,86	95K	154
22/01/2025	-0,61%	-0,46	74,47	74,99	74,23	75,00	66K	175
21/01/2025	-0,95%	-0,72	74,93	75,65	74,55	77,13	261K	215
20/01/2025	-4,53%	-3,59	75,65	79,22	75,14	79,22	178K	432
17/01/2025	0,28%	0,22	79,24	79,73	78,48	79,97	138K	259
16/01/2025	-4,21%	-3,47	79,02	82,50	78,50	82,50	187K	289
15/01/2025	1,34%	1,09	82,49	81,80	81,05	82,90	64K	167
14/01/2025	-0,67%	-0,55	81,40	81,00	81,00	82,15	69K	113
13/01/2025	-2,44%	-2,05	81,95	82,61	81,81	83,03	94K	204
10/01/2025	-1,16%	-0,99	84,00	83,29	82,00	84,17	85K	164
09/01/2025	-2,99%	-2,62	84,99	87,62	84,01	87,99	165K	242
08/01/2025	-1,45%	-1,29	87,61	88,80	87,45	90,00	136K	290
07/01/2025	-2,30%	-2,09	88,90	90,09	88,62	90,99	161K	233
06/01/2025	-3,20%	-3,01	90,99	94,10	90,99	95,31	117K	170
03/01/2025	0,00%	0,00	94,00	94,08	91,00	94,10	127K	159
02/01/2025	-6,00%	-6,00	94,00	97,13	92,09	97,13	285K	319
30/12/2024	-4,37%	-4,57	100,00	105,00	100,00	105,00	139K	140
27/12/2024	7,06%	6,90	104,57	98,00	98,00	104,90	79K	134
26/12/2024	-	-	97,67	96,59	94,01	98,64	100K	167

Date,Open,High,Low,Close,Volume
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
23-Apr-25,70.30,71.35,70.30,71.09,175737
22-Apr-25,70.27,70.44,70.15,70.25,84631
17-Apr-25,70.29,70.44,69.99,70.26,117334
16-Apr-25,70.50,70.50,69.93,69.93,259125
15-Apr-25,70.28,70.42,69.80,69.90,228169
14-Apr-25,69.96,70.40,69.90,70.00,126953
11-Apr-25,69.38,69.97,69.08,69.90,118147
10-Apr-25,69.52,69.52,69.07,69.40,57771
09-Apr-25,69.53,69.53,69.12,69.31,77025
08-Apr-25,69.23,69.70,69.10,69.53,79169
07-Apr-25,69.25,69.90,69.02,69.23,64744
04-Apr-25,69.72,70.10,69.69,69.95,131374
03-Apr-25,70.00,70.00,69.00,69.00,160274
02-Apr-25,69.29,69.70,69.29,69.50,106044
01-Apr-25,69.75,69.75,69.22,69.73,134328
31-Mar-25,70.74,70.89,70.37,70.59,168744
28-Mar-25,70.10,70.34,69.98,70.34,133722
27-Mar-25,70.25,70.25,69.95,69.98,140269
26-Mar-25,70.10,70.10,69.98,70.10,150101
25-Mar-25,70.28,70.28,69.97,70.10,117758
24-Mar-25,70.10,70.38,69.95,70.10,222335
21-Mar-25,70.10,70.19,69.90,69.90,149678
20-Mar-25,70.39,70.39,69.90,70.00,204202
19-Mar-25,70.10,70.10,69.76,69.97,108421
18-Mar-25,70.35,70.35,69.66,70.08,226311
17-Mar-25,70.02,70.30,69.86,70.01,110769
14-Mar-25,70.25,70.25,69.95,70.00,164481
13-Mar-25,70.47,70.52,69.97,70.00,156222
12-Mar-25,70.30,70.45,69.52,69.98,134527
11-Mar-25,70.50,70.50,70.00,70.00,175386
10-Mar-25,70.78,70.98,69.51,70.06,211831
07-Mar-25,70.68,70.68,69.01,70.00,199683
06-Mar-25,70.61,70.74,69.98,70.49,130622
05-Mar-25,71.00,71.00,67.42,69.98,147623
28-Feb-25,71.71,72.60,70.90,72.00,103617
27-Feb-25,71.13,71.89,71.00,71.00,51795
26-Feb-25,70.91,71.08,70.65,70.70,158366
25-Feb-25,70.99,71.00,70.25,70.51,106278
24-Feb-25,70.96,71.00,70.50,70.87,189228
21-Feb-25,70.98,70.98,69.99,70.65,224018
20-Feb-25,70.90,70.99,70.66,70.72,146580
19-Feb-25,71.20,71.81,70.65,70.69,143330
18-Feb-25,70.32,71.88,70.32,70.97,127598
17-Feb-25,70.89,71.20,70.32,70.32,150200
14-Feb-25,71.41,71.41,70.49,70.89,121690
13-Feb-25,71.19,72.23,70.19,70.70,83300
12-Feb-25,71.21,71.30,70.90,70.96,107986
11-Feb-25,71.21,71.31,71.09,71.21,55927
10-Feb-25,71.30,71.55,71.15,71.31,82491
07-Feb-25,71.71,72.18,71.11,71.30,128439
06-Feb-25,71.79,72.58,71.67,71.71,112784
05-Feb-25,72.34,72.35,71.78,71.79,82353
04-Feb-25,73.10,74.49,72.10,72.35,134162
03-Feb-25,76.00,76.30,72.99,73.10,115775
31-Jan-25,74.10,75.00,74.00,74.95,127006
30-Jan-25,70.96,73.68,70.96,73.50,72195
29-Jan-25,72.17,72.17,70.88,70.96,126571
28-Jan-25,71.55,71.55,70.58,71.45,83897
27-Jan-25,74.00,74.00,70.00,71.55,115527
24-Jan-25,75.00,75.00,73.69,74.00,141303
23-Jan-25,74.50,74.86,74.00,74.72,94692
22-Jan-25,74.99,75.00,74.23,74.47,65901
21-Jan-25,75.65,77.13,74.55,74.93,260588
20-Jan-25,79.22,79.22,75.14,75.65,177909
17-Jan-25,79.73,79.97,78.48,79.24,138230
16-Jan-25,82.50,82.50,78.50,79.02,187293
15-Jan-25,81.80,82.90,81.05,82.49,64498
14-Jan-25,81.00,82.15,81.00,81.40,68806
13-Jan-25,82.61,83.03,81.81,81.95,93654
10-Jan-25,83.29,84.17,82.00,84.00,85467
09-Jan-25,87.62,87.99,84.01,84.99,165301
08-Jan-25,88.80,90.00,87.45,87.61,135891
07-Jan-25,90.09,90.99,88.62,88.90,161118
06-Jan-25,94.10,95.31,90.99,90.99,117457
03-Jan-25,94.08,94.10,91.00,94.00,126508
02-Jan-25,97.13,97.13,92.09,94.00,284610
30-Dec-24,105.00,105.00,100.00,100.00,138975
27-Dec-24,98.00,104.90,98.00,104.57,78547
26-Dec-24,96.59,98.64,94.01,97.67,99842

*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