Cotação atual, histórico e gráfico do papel: BFNX39

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 BFNX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/12/2024	5,13%	2,00	40,96	40,88	40,88	40,96	6K	2
12/12/2024	-4,02%	-1,63	38,96	38,96	38,96	38,96	38	1
11/12/2024	1,68%	0,67	40,59	40,59	40,59	40,59	40	1
10/12/2024	-2,94%	-1,21	39,92	39,99	39,92	39,99	4K	2
09/12/2024	22,19%	7,47	41,13	33,68	33,68	41,38	6K	10
04/11/2024	-0,88%	-0,30	33,66	33,66	33,66	33,66	841	1
24/10/2024	0,53%	0,18	33,96	33,96	33,96	33,96	5K	1

22/10/2024	0,99%	0,33	33,78	33,78	33,78	33,78	202	1
16/10/2024	1,00%	0,33	33,45	33,45	33,45	33,45	33	1
15/10/2024	13,23%	3,87	33,12	33,12	33,12	33,12	2K	1
24/07/2024	7,85%	2,13	29,25	29,00	29,00	29,30	5K	9
24/06/2024	-1,38%	-0,38	27,12	27,12	27,12	27,12	108	1
19/06/2024	5,24%	1,37	27,50	27,50	27,50	27,50	2K	2
06/05/2024	-2,97%	-0,80	26,13	26,13	26,13	26,13	26	1
15/04/2024	-1,07%	-0,29	26,93	26,93	26,93	26,93	2K	1
11/03/2024	9,14%	2,28	27,22	27,22	27,22	27,22	54	1
22/02/2024	0,52%	0,13	24,94	24,94	24,94	24,94	5K	1
20/02/2024	-1,08%	-0,27	24,81	24,81	24,81	24,81	5K	1
14/02/2024	2,62%	0,64	25,08	25,08	25,08	25,08	501	1
08/02/2024	1,92%	0,46	24,44	24,44	24,44	24,44	24	1
07/02/2024	0,59%	0,14	23,98	23,98	23,98	23,98	119	1
06/02/2024	-2,45%	-0,60	23,84	23,84	23,84	23,84	596	1
31/01/2024	0,00%	0,00	24,44	24,44	24,44	24,44	244	1
30/01/2024	0,41%	0,10	24,44	24,44	24,44	24,44	5K	1
22/01/2024	3,40%	0,80	24,34	24,34	24,34	24,34	5K	2
18/01/2024	-5,16%	-1,28	23,54	23,54	23,54	23,54	5K	1
21/12/2023	5,53%	1,30	24,82	24,74	24,74	24,82	2K	2
13/12/2023	3,07%	0,70	23,52	23,52	23,52	23,52	5K	1
07/12/2023	1,78%	0,40	22,82	22,82	22,82	22,82	68	1
04/12/2023	0,63%	0,14	22,42	22,42	22,42	22,42	112	1
29/11/2023	15,68%	3,02	22,28	22,13	22,13	22,28	2K	2
03/11/2023	5,71%	1,04	19,26	19,26	19,26	19,26	9K	1
27/10/2023	-1,57%	-0,29	18,22	18,19	18,19	18,22	47K	2
26/10/2023	-1,91%	-0,36	18,51	18,78	18,37	18,78	132K	4
25/10/2023	-4,02%	-0,79	18,87	18,96	18,87	18,96	54K	3
24/10/2023	-0,66%	-0,13	19,66	19,66	19,66	19,66	45K	1
19/10/2023	-1,20%	-0,24	19,79	20,11	19,79	20,11	132K	6
18/10/2023	-1,67%	-0,34	20,03	20,03	20,03	20,03	24K	3
17/10/2023	1,24%	0,25	20,37	20,18	20,18	20,38	50K	7
13/10/2023	-1,81%	-0,37	20,12	20,07	20,07	20,12	723	2
11/10/2023	-0,10%	-0,02	20,49	20,71	20,49	20,71	100K	4
10/10/2023	0,29%	0,06	20,51	20,51	20,51	20,51	50K	2
09/10/2023	0,69%	0,14	20,45	20,45	20,45	20,45	47K	1
04/10/2023	0,89%	0,18	20,31	19,92	19,92	20,31	97K	2
02/10/2023	-0,79%	-0,16	20,13	20,27	20,13	20,43	148K	8
29/09/2023	0,90%	0,18	20,29	20,41	20,29	20,41	54K	4
28/09/2023	0,90%	0,18	20,11	20,11	20,11	20,11	402	1
27/09/2023	-0,35%	-0,07	19,93	20,03	19,93	20,03	242K	9
25/09/2023	-2,25%	-0,46	20,00	20,00	20,00	20,00	80	1
20/09/2023	0,24%	0,05	20,46	20,28	20,28	20,46	103K	8
19/09/2023	-2,34%	-0,49	20,41	20,41	20,41	20,41	49K	2
15/09/2023	-0,57%	-0,12	20,90	20,85	20,78	20,96	365K	21
13/09/2023	-0,47%	-0,10	21,02	21,02	21,02	21,02	51K	2
11/09/2023	-7,97%	-1,83	21,12	21,12	21,12	21,12	760	1
05/09/2023	0,22%	0,05	22,95	22,95	22,95	22,95	22	1
24/07/2023	-2,22%	-0,52	22,90	22,90	22,90	22,90	847	1
18/07/2023	-0,04%	-0,01	23,42	23,42	23,42	23,42	1K	1
17/07/2023	12,11%	2,53	23,43	23,43	23,43	23,43	468	1
07/06/2023	-0,29%	-0,06	20,90	21,12	20,90	21,14	210	10
06/06/2023	1,55%	0,32	20,96	20,90	20,90	20,96	209	10
05/06/2023	-1,34%	-0,28	20,64	20,80	20,64	20,80	207	10
02/06/2023	-0,66%	-0,14	20,92	20,86	20,84	20,94	208	10
01/06/2023	0,77%	0,16	21,06	21,02	21,02	21,06	210	10
31/05/2023	1,55%	0,32	20,90	20,86	20,86	20,90	208	10
30/05/2023	1,18%	0,24	20,58	20,83	20,58	20,83	206	10
26/05/2023	-0,10%	-0,02	20,34	20,46	20,34	20,56	204	10
25/05/2023	0,89%	0,18	20,36	20,39	20,36	20,43	203	10
24/05/2023	-2,70%	-0,56	20,18	20,16	20,14	20,18	201	10
23/05/2023	-1,43%	-0,30	20,74	21,26	20,74	21,28	210	10
22/05/2023	2,04%	0,42	21,04	20,84	20,84	21,04	209	10
19/05/2023	0,39%	0,08	20,62	20,94	20,62	20,94	207	9
18/05/2023	1,38%	0,28	20,54	20,60	20,54	20,60	205	10
17/05/2023	1,91%	0,38	20,26	20,04	20,04	20,26	201	9
16/05/2023	-0,50%	-0,10	19,88	19,84	19,84	19,88	198	10
15/05/2023	0,20%	0,04	19,98	19,96	19,96	19,98	199	10
12/05/2023	-1,38%	-0,28	19,94	20,09	19,82	20,09	797	10
11/05/2023	-0,20%	-0,04	20,22	20,30	20,22	20,34	202	10
10/05/2023	-0,78%	-0,16	20,26	20,45	20,24	20,45	203	10
09/05/2023	-1,16%	-0,24	20,42	20,46	20,42	20,46	204	10
08/05/2023	2,08%	0,42	20,66	20,44	20,44	20,66	205	10
05/05/2023	2,74%	0,54	20,24	20,34	20,24	20,34	202	10
04/05/2023	-1,30%	-0,26	19,70	20,08	19,70	20,10	198	10
03/05/2023	-0,70%	-0,14	19,96	20,16	19,96	20,24	200	10
02/05/2023	-2,90%	-0,60	20,10	20,32	20,10	20,32	202	10
28/04/2023	1,27%	0,26	20,70	20,64	20,62	20,70	206	10
27/04/2023	1,19%	0,24	20,44	20,57	20,44	20,57	204	10
26/04/2023	-0,39%	-0,08	20,20	20,56	20,20	20,56	203	10
25/04/2023	-1,74%	-0,36	20,28	20,53	20,28	20,53	203	10
24/04/2023	-0,48%	-0,10	20,64	20,96	20,64	20,99	208	10
20/04/2023	-1,71%	-0,36	20,74	20,97	20,74	20,98	208	10
19/04/2023	0,96%	0,20	21,10	21,10	21,10	21,10	105	5
18/04/2023	1,06%	0,22	20,90	20,91	20,90	20,91	104	5
17/04/2023	0,98%	0,20	20,68	20,58	20,58	20,82	269	11
14/04/2023	-0,68%	-0,14	20,48	20,96	20,48	20,96	207	10
13/04/2023	1,88%	0,38	20,62	20,68	20,59	20,68	206	6
12/04/2023	-2,50%	-0,52	20,24	20,64	20,24	20,66	204	10
11/04/2023	0,39%	0,08	20,76	20,78	20,65	20,78	248	11
10/04/2023	0,49%	0,10	20,68	20,64	20,52	20,68	227	11
06/04/2023	1,48%	0,30	20,58	20,62	20,54	20,78	226	11
05/04/2023	-2,22%	-0,46	20,28	20,38	20,28	20,48	203	10
04/04/2023	-0,48%	-0,10	20,74	21,04	20,74	21,04	208	9
03/04/2023	-0,67%	-0,14	20,84	20,96	20,84	20,98	209	10
31/03/2023	1,55%	0,32	20,98	21,12	20,96	21,12	210	10
30/03/2023	0,39%	0,08	20,66	21,08	20,66	21,16	209	10
29/03/2023	1,88%	0,38	20,58	20,74	20,58	20,74	206	10
28/03/2023	-1,75%	-0,36	20,20	20,44	20,20	20,50	203	9
27/03/2023	0,19%	0,04	20,56	20,74	20,56	20,74	206	10
24/03/2023	-1,44%	-0,30	20,52	20,80	20,52	20,84	206	10
23/03/2023	-2,16%	-0,46	20,82	21,24	20,78	21,28	210	10
22/03/2023	-1,30%	-0,28	21,28	21,84	21,28	21,84	215	10
21/03/2023	3,36%	0,70	21,56	21,58	21,56	21,58	215	10
20/03/2023	-0,48%	-0,10	20,86	21,12	20,86	21,16	419	19
17/03/2023	-0,19%	-0,04	20,96	21,20	20,94	21,22	421	20
16/03/2023	1,16%	0,24	21,00	20,74	20,74	21,02	417	19
15/03/2023	0,39%	0,08	20,76	20,90	20,72	20,98	417	20
14/03/2023	1,77%	0,36	20,68	20,94	20,68	20,95	624	28
13/03/2023	-1,07%	-0,22	20,32	20,19	20,19	20,40	832	25
10/03/2023	-2,84%	-0,60	20,54	20,72	20,50	20,72	824	30
09/03/2023	-1,49%	-0,32	21,14	21,84	21,14	21,88	859	24
08/03/2023	-0,74%	-0,16	21,46	21,46	21,44	21,52	2K	73
07/03/2023	-1,64%	-0,36	21,62	21,62	21,62	21,62	86	4
06/03/2023	-0,99%	-0,22	21,98	22,22	21,98	22,22	924	39
03/03/2023	2,12%	0,46	22,20	22,22	22,20	22,22	2K	27
02/03/2023	1,02%	0,22	21,74	21,72	21,72	21,76	869	38
01/03/2023	-1,47%	-0,32	21,52	21,52	21,52	21,52	860	7
28/02/2023	1,11%	0,24	21,84	21,86	21,84	21,86	874	39
27/02/2023	-0,09%	-0,02	21,60	21,68	21,60	21,68	885	20
24/02/2023	-0,46%	-0,10	21,62	21,62	21,62	21,62	864	13
23/02/2023	0,37%	0,08	21,72	21,90	21,72	21,90	890	20
22/02/2023	-2,35%	-0,52	21,64	21,62	21,62	21,64	432	20
17/02/2023	-3,65%	-0,84	22,16	22,16	22,14	22,18	443	20
16/02/2023	-0,95%	-0,22	23,00	23,06	22,98	23,06	230	10
15/02/2023	2,56%	0,58	23,22	23,24	23,22	23,24	464	20
14/02/2023	-	-	22,64	22,66	22,64	22,66	226	10

Date,Open,High,Low,Close,Volume
16-Dec-24,40.88,40.96,40.88,40.96,6430
12-Dec-24,38.96,38.96,38.96,38.96,38
11-Dec-24,40.59,40.59,40.59,40.59,40
10-Dec-24,39.99,39.99,39.92,39.92,3992
09-Dec-24,33.68,41.38,33.68,41.13,6019
04-Nov-24,33.66,33.66,33.66,33.66,841
24-Oct-24,33.96,33.96,33.96,33.96,5026
22-Oct-24,33.78,33.78,33.78,33.78,202
16-Oct-24,33.45,33.45,33.45,33.45,33
15-Oct-24,33.12,33.12,33.12,33.12,1854
24-Jul-24,29.00,29.30,29.00,29.25,5478
24-Jun-24,27.12,27.12,27.12,27.12,108
19-Jun-24,27.50,27.50,27.50,27.50,1650
06-May-24,26.13,26.13,26.13,26.13,26
15-Apr-24,26.93,26.93,26.93,26.93,2262
11-Mar-24,27.22,27.22,27.22,27.22,54
22-Feb-24,24.94,24.94,24.94,24.94,5037
20-Feb-24,24.81,24.81,24.81,24.81,5011
14-Feb-24,25.08,25.08,25.08,25.08,501
08-Feb-24,24.44,24.44,24.44,24.44,24
07-Feb-24,23.98,23.98,23.98,23.98,119
06-Feb-24,23.84,23.84,23.84,23.84,596
31-Jan-24,24.44,24.44,24.44,24.44,244
30-Jan-24,24.44,24.44,24.44,24.44,4888
22-Jan-24,24.34,24.34,24.34,24.34,5184
18-Jan-24,23.54,23.54,23.54,23.54,5014
21-Dec-23,24.74,24.82,24.74,24.82,1929
13-Dec-23,23.52,23.52,23.52,23.52,5033
07-Dec-23,22.82,22.82,22.82,22.82,68
04-Dec-23,22.42,22.42,22.42,22.42,112
29-Nov-23,22.13,22.28,22.13,22.28,2147
03-Nov-23,19.26,19.26,19.26,19.26,8782
27-Oct-23,18.19,18.22,18.19,18.22,47363
26-Oct-23,18.78,18.78,18.37,18.51,132439
25-Oct-23,18.96,18.96,18.87,18.87,53820
24-Oct-23,19.66,19.66,19.66,19.66,45218
19-Oct-23,20.11,20.11,19.79,19.79,131593
18-Oct-23,20.03,20.03,20.03,20.03,23635
17-Oct-23,20.18,20.38,20.18,20.37,49903
13-Oct-23,20.07,20.12,20.07,20.12,723
11-Oct-23,20.71,20.71,20.49,20.49,99506
10-Oct-23,20.51,20.51,20.51,20.51,49634
09-Oct-23,20.45,20.45,20.45,20.45,47035
04-Oct-23,19.92,20.31,19.92,20.31,97356
02-Oct-23,20.27,20.43,20.13,20.13,148022
29-Sep-23,20.41,20.41,20.29,20.29,53789
28-Sep-23,20.11,20.11,20.11,20.11,402
27-Sep-23,20.03,20.03,19.93,19.93,241741
25-Sep-23,20.00,20.00,20.00,20.00,80
20-Sep-23,20.28,20.46,20.28,20.46,102554
19-Sep-23,20.41,20.41,20.41,20.41,49392
15-Sep-23,20.85,20.96,20.78,20.90,364959
13-Sep-23,21.02,21.02,21.02,21.02,50868
11-Sep-23,21.12,21.12,21.12,21.12,760
05-Sep-23,22.95,22.95,22.95,22.95,22
24-Jul-23,22.90,22.90,22.90,22.90,847
18-Jul-23,23.42,23.42,23.42,23.42,1428
17-Jul-23,23.43,23.43,23.43,23.43,468
07-Jun-23,21.12,21.14,20.90,20.90,210
06-Jun-23,20.90,20.96,20.90,20.96,209
05-Jun-23,20.80,20.80,20.64,20.64,207
02-Jun-23,20.86,20.94,20.84,20.92,208
01-Jun-23,21.02,21.06,21.02,21.06,210
31-May-23,20.86,20.90,20.86,20.90,208
30-May-23,20.83,20.83,20.58,20.58,206
26-May-23,20.46,20.56,20.34,20.34,204
25-May-23,20.39,20.43,20.36,20.36,203
24-May-23,20.16,20.18,20.14,20.18,201
23-May-23,21.26,21.28,20.74,20.74,210
22-May-23,20.84,21.04,20.84,21.04,209
19-May-23,20.94,20.94,20.62,20.62,207
18-May-23,20.60,20.60,20.54,20.54,205
17-May-23,20.04,20.26,20.04,20.26,201
16-May-23,19.84,19.88,19.84,19.88,198
15-May-23,19.96,19.98,19.96,19.98,199
12-May-23,20.09,20.09,19.82,19.94,797
11-May-23,20.30,20.34,20.22,20.22,202
10-May-23,20.45,20.45,20.24,20.26,203
09-May-23,20.46,20.46,20.42,20.42,204
08-May-23,20.44,20.66,20.44,20.66,205
05-May-23,20.34,20.34,20.24,20.24,202
04-May-23,20.08,20.10,19.70,19.70,198
03-May-23,20.16,20.24,19.96,19.96,200
02-May-23,20.32,20.32,20.10,20.10,202
28-Apr-23,20.64,20.70,20.62,20.70,206
27-Apr-23,20.57,20.57,20.44,20.44,204
26-Apr-23,20.56,20.56,20.20,20.20,203
25-Apr-23,20.53,20.53,20.28,20.28,203
24-Apr-23,20.96,20.99,20.64,20.64,208
20-Apr-23,20.97,20.98,20.74,20.74,208
19-Apr-23,21.10,21.10,21.10,21.10,105
18-Apr-23,20.91,20.91,20.90,20.90,104
17-Apr-23,20.58,20.82,20.58,20.68,269
14-Apr-23,20.96,20.96,20.48,20.48,207
13-Apr-23,20.68,20.68,20.59,20.62,206
12-Apr-23,20.64,20.66,20.24,20.24,204
11-Apr-23,20.78,20.78,20.65,20.76,248
10-Apr-23,20.64,20.68,20.52,20.68,227
06-Apr-23,20.62,20.78,20.54,20.58,226
05-Apr-23,20.38,20.48,20.28,20.28,203
04-Apr-23,21.04,21.04,20.74,20.74,208
03-Apr-23,20.96,20.98,20.84,20.84,209
31-Mar-23,21.12,21.12,20.96,20.98,210
30-Mar-23,21.08,21.16,20.66,20.66,209
29-Mar-23,20.74,20.74,20.58,20.58,206
28-Mar-23,20.44,20.50,20.20,20.20,203
27-Mar-23,20.74,20.74,20.56,20.56,206
24-Mar-23,20.80,20.84,20.52,20.52,206
23-Mar-23,21.24,21.28,20.78,20.82,210
22-Mar-23,21.84,21.84,21.28,21.28,215
21-Mar-23,21.58,21.58,21.56,21.56,215
20-Mar-23,21.12,21.16,20.86,20.86,419
17-Mar-23,21.20,21.22,20.94,20.96,421
16-Mar-23,20.74,21.02,20.74,21.00,417
15-Mar-23,20.90,20.98,20.72,20.76,417
14-Mar-23,20.94,20.95,20.68,20.68,624
13-Mar-23,20.19,20.40,20.19,20.32,832
10-Mar-23,20.72,20.72,20.50,20.54,824
09-Mar-23,21.84,21.88,21.14,21.14,859
08-Mar-23,21.46,21.52,21.44,21.46,2149
07-Mar-23,21.62,21.62,21.62,21.62,86
06-Mar-23,22.22,22.22,21.98,21.98,924
03-Mar-23,22.22,22.22,22.20,22.20,1777
02-Mar-23,21.72,21.76,21.72,21.74,869
01-Mar-23,21.52,21.52,21.52,21.52,860
28-Feb-23,21.86,21.86,21.84,21.84,874
27-Feb-23,21.68,21.68,21.60,21.60,885
24-Feb-23,21.62,21.62,21.62,21.62,864
23-Feb-23,21.90,21.90,21.72,21.72,890
22-Feb-23,21.62,21.64,21.62,21.64,432
17-Feb-23,22.16,22.18,22.14,22.16,443
16-Feb-23,23.06,23.06,22.98,23.00,230
15-Feb-23,23.24,23.24,23.22,23.22,464
14-Feb-23,22.66,22.66,22.64,22.64,226

*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: BFNX39