Cotação atual, histórico e gráfico do papel: BNFS11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | 0,47% | 0,55 | 118,50 | 119,90 | 118,25 | 119,90 | 20K | 19 |
| 22/04/2019 | -1,68% | -2,02 | 117,95 | 119,97 | 117,95 | 120,01 | 20K | 26 |
| 18/04/2019 | 1,67% | 1,97 | 119,97 | 118,98 | 118,00 | 119,97 | 10K | 30 |
| 17/04/2019 | -0,84% | -1,00 | 118,00 | 118,50 | 117,99 | 118,50 | 79K | 40 |
| 16/04/2019 | 0,68% | 0,80 | 119,00 | 118,51 | 118,51 | 119,09 | 4K | 10 |
| 15/04/2019 | -0,50% | -0,59 | 118,20 | 118,99 | 118,20 | 121,99 | 19K | 36 |
| 12/04/2019 | 0,08% | 0,09 | 118,79 | 118,00 | 118,00 | 118,99 | 75K | 46 |
| 11/04/2019 | -0,25% | -0,30 | 118,70 | 119,00 | 118,50 | 119,00 | 4K | 11 |
| 10/04/2019 | 0,00% | 0,00 | 119,00 | 119,50 | 119,00 | 119,50 | 7K | 11 |
| 09/04/2019 | -0,83% | -1,00 | 119,00 | 120,00 | 118,96 | 120,96 | 28K | 35 |
| 08/04/2019 | 0,00% | 0,00 | 120,00 | 120,00 | 118,55 | 120,01 | 21K | 16 |
| 05/04/2019 | -1,63% | -1,99 | 120,00 | 121,70 | 120,00 | 122,00 | 123K | 57 |
| 04/04/2019 | -0,01% | -0,01 | 121,99 | 121,21 | 121,00 | 122,00 | 35K | 15 |
| 03/04/2019 | 0,00% | 0,00 | 122,00 | 122,00 | 122,00 | 122,00 | 1K | 6 |
| 02/04/2019 | 0,00% | 0,00 | 122,00 | 121,99 | 120,74 | 122,00 | 10K | 9 |
| 01/04/2019 | -1,21% | -1,50 | 122,00 | 121,03 | 120,51 | 122,01 | 19K | 16 |
| 29/03/2019 | 1,41% | 1,72 | 123,50 | 121,78 | 121,15 | 125,00 | 29K | 21 |
| 28/03/2019 | -0,02% | -0,02 | 121,78 | 121,84 | 120,99 | 121,89 | 16K | 22 |
| 27/03/2019 | 1,08% | 1,30 | 121,80 | 121,79 | 120,23 | 121,80 | 18K | 29 |
| 26/03/2019 | 0,40% | 0,48 | 120,50 | 120,02 | 120,01 | 121,00 | 6K | 13 |
| 25/03/2019 | 0,02% | 0,02 | 120,02 | 119,97 | 119,97 | 121,29 | 15K | 17 |
| 22/03/2019 | 0,00% | 0,00 | 120,00 | 120,00 | 118,91 | 120,00 | 13K | 17 |
| 21/03/2019 | 0,65% | 0,77 | 120,00 | 121,71 | 118,33 | 122,89 | 35K | 44 |
| 20/03/2019 | -2,28% | -2,78 | 119,23 | 122,99 | 119,00 | 124,80 | 74K | 47 |
| 19/03/2019 | 1,17% | 1,41 | 122,01 | 121,50 | 121,00 | 122,70 | 25K | 20 |
| 18/03/2019 | 0,17% | 0,21 | 120,60 | 121,46 | 120,60 | 121,46 | 3K | 13 |
| 15/03/2019 | -0,08% | -0,10 | 120,39 | 120,40 | 120,35 | 120,40 | 2K | 5 |
| 14/03/2019 | 0,36% | 0,43 | 120,49 | 118,30 | 118,30 | 120,61 | 30K | 17 |
| 13/03/2019 | 0,90% | 1,07 | 120,06 | 118,80 | 118,80 | 120,06 | 3K | 7 |
| 12/03/2019 | -0,01% | -0,01 | 118,99 | 118,79 | 118,00 | 119,00 | 35K | 32 |
| 11/03/2019 | 0,00% | 0,00 | 119,00 | 119,78 | 118,97 | 119,78 | 5K | 13 |
| 08/03/2019 | 0,76% | 0,90 | 119,00 | 118,11 | 118,11 | 119,00 | 7K | 10 |
| 07/03/2019 | -2,32% | -2,80 | 118,10 | 120,99 | 118,00 | 121,00 | 50K | 50 |
| 06/03/2019 | -0,03% | -0,04 | 120,90 | 120,94 | 120,89 | 120,94 | 3K | 8 |
| 01/03/2019 | 0,44% | 0,53 | 120,94 | 120,41 | 120,00 | 120,96 | 14K | 13 |
| 28/02/2019 | 1,65% | 1,95 | 120,41 | 119,99 | 118,00 | 120,50 | 16K | 30 |
| 27/02/2019 | 0,39% | 0,46 | 118,46 | 117,90 | 117,00 | 118,46 | 26K | 23 |
| 26/02/2019 | -0,40% | -0,47 | 118,00 | 120,99 | 118,00 | 120,99 | 22K | 34 |
| 25/02/2019 | -0,45% | -0,53 | 118,47 | 119,96 | 118,00 | 120,49 | 11K | 16 |
| 22/02/2019 | 1,43% | 1,68 | 119,00 | 118,00 | 118,00 | 120,37 | 1K | 4 |
| 21/02/2019 | -1,33% | -1,58 | 117,32 | 118,50 | 117,32 | 118,50 | 61K | 82 |
| 20/02/2019 | -1,20% | -1,45 | 118,90 | 120,00 | 118,90 | 120,00 | 36K | 48 |
| 19/02/2019 | 0,64% | 0,77 | 120,35 | 123,25 | 120,00 | 123,46 | 5K | 7 |
| 18/02/2019 | -2,55% | -3,13 | 119,58 | 123,47 | 119,58 | 123,47 | 67K | 56 |
| 15/02/2019 | -0,53% | -0,65 | 122,71 | 123,36 | 121,09 | 123,36 | 8K | 12 |
| 14/02/2019 | 0,21% | 0,26 | 123,36 | 123,02 | 123,02 | 123,47 | 3K | 5 |
| 13/02/2019 | -0,23% | -0,28 | 123,10 | 123,40 | 123,10 | 123,47 | 3K | 8 |
| 12/02/2019 | -0,06% | -0,07 | 123,38 | 123,48 | 121,51 | 123,48 | 4K | 13 |
| 11/02/2019 | 2,02% | 2,45 | 123,45 | 123,60 | 123,40 | 123,60 | 3K | 6 |
| 08/02/2019 | 0,41% | 0,50 | 121,00 | 120,50 | 120,50 | 121,00 | 2K | 5 |
| 07/02/2019 | -2,63% | -3,25 | 120,50 | 124,58 | 119,50 | 124,58 | 20K | 14 |
| 06/02/2019 | 0,58% | 0,71 | 123,75 | 124,00 | 123,01 | 124,00 | 8K | 9 |
| 05/02/2019 | 0,02% | 0,03 | 123,04 | 124,97 | 123,03 | 124,97 | 8K | 14 |
| 04/02/2019 | -1,59% | -1,99 | 123,01 | 129,50 | 123,01 | 129,50 | 8K | 15 |
| 01/02/2019 | -6,01% | -7,99 | 125,00 | 132,98 | 125,00 | 132,98 | 67K | 36 |
| 31/01/2019 | 6,27% | 7,85 | 132,99 | 132,89 | 132,00 | 132,99 | 8K | 11 |
| 30/01/2019 | -1,08% | -1,36 | 125,14 | 125,20 | 122,13 | 126,50 | 8K | 8 |
| 29/01/2019 | -0,39% | -0,50 | 126,50 | 129,00 | 126,50 | 129,00 | 5K | 8 |
| 28/01/2019 | -1,55% | -2,00 | 127,00 | 129,10 | 127,00 | 133,00 | 9K | 10 |
| 24/01/2019 | -2,26% | -2,98 | 129,00 | 129,00 | 129,00 | 129,00 | 129 | 1 |
| 23/01/2019 | -0,01% | -0,01 | 131,98 | 131,98 | 130,00 | 131,98 | 1K | 6 |
| 22/01/2019 | -0,01% | -0,01 | 131,99 | 130,00 | 127,12 | 133,00 | 2K | 8 |
| 21/01/2019 | 1,54% | 2,00 | 132,00 | 130,00 | 127,00 | 134,50 | 4K | 9 |
| 18/01/2019 | -3,70% | -5,00 | 130,00 | 132,00 | 130,00 | 133,50 | 7K | 11 |
| 17/01/2019 | 0,00% | 0,00 | 135,00 | 137,00 | 135,00 | 137,00 | 4K | 9 |
| 16/01/2019 | -1,46% | -2,00 | 135,00 | 135,00 | 135,00 | 135,00 | 405 | 1 |
| 15/01/2019 | -0,29% | -0,40 | 137,00 | 137,41 | 124,00 | 137,41 | 7K | 11 |
| 14/01/2019 | 8,27% | 10,50 | 137,40 | 126,90 | 125,73 | 150,00 | 7K | 23 |
| 11/01/2019 | 1,07% | 1,34 | 126,90 | 126,00 | 126,00 | 126,90 | 1K | 4 |
| 10/01/2019 | 0,20% | 0,25 | 125,56 | 125,31 | 125,31 | 125,56 | 877 | 4 |
| 09/01/2019 | 1,06% | 1,31 | 125,31 | 125,30 | 125,30 | 125,31 | 3K | 5 |
| 07/01/2019 | 0,15% | 0,19 | 124,00 | 123,81 | 123,81 | 125,00 | 27K | 10 |
| 04/01/2019 | -1,74% | -2,19 | 123,81 | 125,50 | 122,00 | 125,50 | 15K | 21 |
| 03/01/2019 | 2,02% | 2,50 | 126,00 | 124,22 | 124,22 | 126,00 | 29K | 13 |
| 02/01/2019 | -0,53% | -0,66 | 123,50 | 121,50 | 121,50 | 123,62 | 6K | 6 |
| 28/12/2018 | 0,74% | 0,91 | 124,16 | 123,86 | 123,86 | 124,16 | 2K | 4 |
| 27/12/2018 | 0,92% | 1,12 | 123,25 | 123,20 | 123,19 | 123,50 | 13K | 10 |
| 26/12/2018 | 0,93% | 1,13 | 122,13 | 122,33 | 122,13 | 123,16 | 75K | 12 |
| 21/12/2018 | 0,83% | 1,00 | 121,00 | 120,99 | 120,98 | 121,00 | 14K | 6 |
| 20/12/2018 | -0,82% | -0,99 | 120,00 | 120,45 | 118,02 | 121,00 | 27K | 23 |
| 19/12/2018 | -0,01% | -0,01 | 120,99 | 121,00 | 120,39 | 121,00 | 9K | 12 |
| 18/12/2018 | -0,25% | -0,30 | 121,00 | 122,10 | 120,00 | 122,45 | 4K | 10 |
| 17/12/2018 | 0,25% | 0,30 | 121,30 | 122,94 | 118,71 | 122,94 | 31K | 11 |
| 14/12/2018 | 1,64% | 1,95 | 121,00 | 122,50 | 119,10 | 122,96 | 3K | 13 |
| 13/12/2018 | -2,42% | -2,95 | 119,05 | 118,00 | 118,00 | 122,08 | 6K | 11 |
| 12/12/2018 | -0,81% | -1,00 | 122,00 | 119,90 | 117,56 | 122,47 | 27K | 15 |
| 11/12/2018 | 3,78% | 4,48 | 123,00 | 122,99 | 117,03 | 123,00 | 10K | 21 |
| 10/12/2018 | -2,06% | -2,49 | 118,52 | 121,00 | 118,10 | 121,01 | 7K | 17 |
| 07/12/2018 | 2,46% | 2,90 | 121,01 | 118,11 | 118,11 | 123,00 | 4K | 11 |
| 06/12/2018 | -4,67% | -5,78 | 118,11 | 122,92 | 118,00 | 122,92 | 8K | 14 |
| 05/12/2018 | 0,20% | 0,25 | 123,89 | 123,64 | 117,01 | 123,89 | 43K | 27 |
| 04/12/2018 | -0,83% | -1,04 | 123,64 | 125,98 | 123,64 | 126,00 | 20K | 20 |
| 03/12/2018 | -0,18% | -0,22 | 124,68 | 124,65 | 124,65 | 124,68 | 997 | 3 |
| 30/11/2018 | -0,08% | -0,10 | 124,90 | 125,00 | 124,90 | 125,00 | 1K | 4 |
| 29/11/2018 | 1,54% | 1,90 | 125,00 | 125,00 | 124,00 | 125,00 | 7K | 7 |
| 28/11/2018 | -2,30% | -2,90 | 123,10 | 125,80 | 123,10 | 126,00 | 6K | 8 |
| 27/11/2018 | 1,61% | 2,00 | 126,00 | 125,00 | 124,50 | 126,00 | 34K | 7 |
| 26/11/2018 | -0,31% | -0,39 | 124,00 | 124,00 | 124,00 | 125,55 | 14K | 10 |
| 23/11/2018 | -0,50% | -0,62 | 124,39 | 125,50 | 124,39 | 125,55 | 7K | 11 |
| 22/11/2018 | 0,01% | 0,01 | 125,01 | 125,00 | 125,00 | 125,01 | 10K | 3 |
| 21/11/2018 | 0,40% | 0,50 | 125,00 | 124,50 | 124,23 | 125,00 | 15K | 11 |
Date,Open,High,Low,Close,Volume
23-Apr-19,119.90,119.90,118.25,118.50,19905
22-Apr-19,119.97,120.01,117.95,117.95,19724
18-Apr-19,118.98,119.97,118.00,119.97,9745
17-Apr-19,118.50,118.50,117.99,118.00,78603
16-Apr-19,118.51,119.09,118.51,119.00,4396
15-Apr-19,118.99,121.99,118.20,118.20,19358
12-Apr-19,118.00,118.99,118.00,118.79,74617
11-Apr-19,119.00,119.00,118.50,118.70,3914
10-Apr-19,119.50,119.50,119.00,119.00,7499
09-Apr-19,120.00,120.96,118.96,119.00,27781
08-Apr-19,120.00,120.01,118.55,120.00,20691
05-Apr-19,121.70,122.00,120.00,120.00,123022
04-Apr-19,121.21,122.00,121.00,121.99,35428
03-Apr-19,122.00,122.00,122.00,122.00,1342
02-Apr-19,121.99,122.00,120.74,122.00,9510
01-Apr-19,121.03,122.01,120.51,122.00,18749
29-Mar-19,121.78,125.00,121.15,123.50,29203
28-Mar-19,121.84,121.89,120.99,121.78,16409
27-Mar-19,121.79,121.80,120.23,121.80,18297
26-Mar-19,120.02,121.00,120.01,120.50,5787
25-Mar-19,119.97,121.29,119.97,120.02,14528
22-Mar-19,120.00,120.00,118.91,120.00,13077
21-Mar-19,121.71,122.89,118.33,120.00,35400
20-Mar-19,122.99,124.80,119.00,119.23,74305
19-Mar-19,121.50,122.70,121.00,122.01,25077
18-Mar-19,121.46,121.46,120.60,120.60,3385
15-Mar-19,120.40,120.40,120.35,120.39,1685
14-Mar-19,118.30,120.61,118.30,120.49,30227
13-Mar-19,118.80,120.06,118.80,120.06,3239
12-Mar-19,118.79,119.00,118.00,118.99,35495
11-Mar-19,119.78,119.78,118.97,119.00,4641
08-Mar-19,118.11,119.00,118.11,119.00,7366
07-Mar-19,120.99,121.00,118.00,118.10,49506
06-Mar-19,120.94,120.94,120.89,120.90,2660
01-Mar-19,120.41,120.96,120.00,120.94,13837
28-Feb-19,119.99,120.50,118.00,120.41,15707
27-Feb-19,117.90,118.46,117.00,118.46,25557
26-Feb-19,120.99,120.99,118.00,118.00,22220
25-Feb-19,119.96,120.49,118.00,118.47,10864
22-Feb-19,118.00,120.37,118.00,119.00,1183
21-Feb-19,118.50,118.50,117.32,117.32,61032
20-Feb-19,120.00,120.00,118.90,118.90,36204
19-Feb-19,123.25,123.46,120.00,120.35,4887
18-Feb-19,123.47,123.47,119.58,119.58,66554
15-Feb-19,123.36,123.36,121.09,122.71,7584
14-Feb-19,123.02,123.47,123.02,123.36,3085
13-Feb-19,123.40,123.47,123.10,123.10,3333
12-Feb-19,123.48,123.48,121.51,123.38,3693
11-Feb-19,123.60,123.60,123.40,123.45,3087
08-Feb-19,120.50,121.00,120.50,121.00,2170
07-Feb-19,124.58,124.58,119.50,120.50,19988
06-Feb-19,124.00,124.00,123.01,123.75,7880
05-Feb-19,124.97,124.97,123.03,123.04,8152
04-Feb-19,129.50,129.50,123.01,123.01,7824
01-Feb-19,132.98,132.98,125.00,125.00,66906
31-Jan-19,132.89,132.99,132.00,132.99,7841
30-Jan-19,125.20,126.50,122.13,125.14,7644
29-Jan-19,129.00,129.00,126.50,126.50,5463
28-Jan-19,129.10,133.00,127.00,127.00,9305
24-Jan-19,129.00,129.00,129.00,129.00,129
23-Jan-19,131.98,131.98,130.00,131.98,1311
22-Jan-19,130.00,133.00,127.12,131.99,2229
21-Jan-19,130.00,134.50,127.00,132.00,4218
18-Jan-19,132.00,133.50,130.00,130.00,7132
17-Jan-19,137.00,137.00,135.00,135.00,4332
16-Jan-19,135.00,135.00,135.00,135.00,405
15-Jan-19,137.41,137.41,124.00,137.00,7094
14-Jan-19,126.90,150.00,125.73,137.40,7437
11-Jan-19,126.00,126.90,126.00,126.90,1134
10-Jan-19,125.31,125.56,125.31,125.56,877
09-Jan-19,125.30,125.31,125.30,125.31,2631
07-Jan-19,123.81,125.00,123.81,124.00,26776
04-Jan-19,125.50,125.50,122.00,123.81,15402
03-Jan-19,124.22,126.00,124.22,126.00,28700
02-Jan-19,121.50,123.62,121.50,123.50,5915
28-Dec-18,123.86,124.16,123.86,124.16,2480
27-Dec-18,123.20,123.50,123.19,123.25,12569
26-Dec-18,122.33,123.16,122.13,122.13,74547
21-Dec-18,120.99,121.00,120.98,121.00,14035
20-Dec-18,120.45,121.00,118.02,120.00,27229
19-Dec-18,121.00,121.00,120.39,120.99,9314
18-Dec-18,122.10,122.45,120.00,121.00,3768
17-Dec-18,122.94,122.94,118.71,121.30,31027
14-Dec-18,122.50,122.96,119.10,121.00,3145
13-Dec-18,118.00,122.08,118.00,119.05,6075
12-Dec-18,119.90,122.47,117.56,122.00,27167
11-Dec-18,122.99,123.00,117.03,123.00,10118
10-Dec-18,121.00,121.01,118.10,118.52,6808
07-Dec-18,118.11,123.00,118.11,121.01,4242
06-Dec-18,122.92,122.92,118.00,118.11,8460
05-Dec-18,123.64,123.89,117.01,123.89,42767
04-Dec-18,125.98,126.00,123.64,123.64,19696
03-Dec-18,124.65,124.68,124.65,124.68,997
30-Nov-18,125.00,125.00,124.90,124.90,1249
29-Nov-18,125.00,125.00,124.00,125.00,7498
28-Nov-18,125.80,126.00,123.10,123.10,6398
27-Nov-18,125.00,126.00,124.50,126.00,34317
26-Nov-18,124.00,125.55,124.00,124.00,14270
23-Nov-18,125.50,125.55,124.39,124.39,7012
22-Nov-18,125.00,125.01,125.00,125.01,10375
21-Nov-18,124.50,125.00,124.23,125.00,15317
19-Nov-18,123.99,124.50,123.80,124.50,15317
16-Nov-18,124.45,124.45,123.50,123.50,15317
14-Nov-18,125.00,125.40,124.00,124.00,15317
13-Nov-18,119.68,125.39,119.68,124.00,15317
12-Nov-18,117.55,120.00,115.02,119.00,15317
09-Nov-18,126.40,126.40,121.00,121.80,15317
08-Nov-18,126.60,126.60,126.48,126.55,15317
07-Nov-18,126.59,126.59,126.00,126.00,15317
06-Nov-18,126.60,126.60,126.00,126.10,15317
05-Nov-18,128.50,128.50,121.00,126.00,15317
01-Nov-18,128.00,128.00,125.00,125.00,15317
31-Oct-18,122.99,124.39,122.99,124.39,15317
30-Oct-18,122.62,123.00,122.00,122.00,15317
29-Oct-18,121.80,122.62,121.80,122.62,15317
26-Oct-18,121.90,122.60,121.90,122.60,15317
25-Oct-18,122.00,122.00,122.00,122.00,15317
24-Oct-18,121.50,121.88,121.49,121.88,15317
23-Oct-18,121.49,121.50,120.00,120.54,15317
22-Oct-18,121.18,121.50,120.80,121.50,15317
19-Oct-18,121.18,121.18,120.80,120.80,15317
18-Oct-18,121.49,121.50,121.00,121.18,15317
17-Oct-18,121.19,121.20,121.19,121.20,15317
16-Oct-18,118.79,121.50,118.02,121.49,15317
15-Oct-18,117.93,118.80,115.65,117.65,15317
11-Oct-18,118.00,118.80,118.00,118.01,15317
10-Oct-18,117.80,117.90,116.10,117.90,15317
09-Oct-18,116.69,117.80,115.05,115.84,15317
08-Oct-18,116.69,116.69,116.69,116.69,15317
05-Oct-18,116.69,116.69,116.45,116.69,15317
04-Oct-18,115.50,115.50,115.00,115.50,15317
03-Oct-18,115.30,117.69,115.30,117.31,15317
02-Oct-18,115.85,116.69,115.21,115.21,15317
01-Oct-18,117.00,117.00,115.85,115.85,15317
*exoneração de responsabilidade