Cotação atual, histórico e gráfico do papel: BNFS11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/06/2019 | -0,07% | -0,09 | 120,90 | 121,00 | 120,90 | 121,00 | 58K | 23 |
| 24/06/2019 | 0,39% | 0,47 | 120,99 | 121,00 | 120,49 | 121,00 | 216K | 50 |
| 21/06/2019 | -0,10% | -0,12 | 120,52 | 120,99 | 120,52 | 121,00 | 44K | 43 |
| 19/06/2019 | -0,30% | -0,36 | 120,64 | 121,00 | 120,00 | 121,00 | 51K | 35 |
| 18/06/2019 | 0,01% | 0,01 | 121,00 | 120,95 | 120,95 | 121,00 | 11K | 18 |
| 17/06/2019 | 0,00% | 0,00 | 120,99 | 120,14 | 120,14 | 121,35 | 113K | 44 |
| 14/06/2019 | -0,09% | -0,11 | 120,99 | 121,39 | 119,00 | 121,39 | 33K | 37 |
| 13/06/2019 | -0,32% | -0,39 | 121,10 | 120,99 | 120,99 | 121,45 | 8K | 13 |
| 12/06/2019 | 1,66% | 1,98 | 121,49 | 121,77 | 119,54 | 122,09 | 19K | 24 |
| 11/06/2019 | -2,84% | -3,49 | 119,51 | 122,89 | 119,50 | 122,89 | 38K | 12 |
| 10/06/2019 | 2,34% | 2,81 | 123,00 | 120,21 | 120,10 | 124,99 | 64K | 36 |
| 07/06/2019 | -0,17% | -0,20 | 120,19 | 120,18 | 120,18 | 120,21 | 10K | 9 |
| 06/06/2019 | 1,08% | 1,29 | 120,39 | 120,09 | 118,70 | 120,50 | 21K | 29 |
| 05/06/2019 | 0,17% | 0,20 | 119,10 | 118,94 | 118,91 | 119,10 | 62K | 17 |
| 04/06/2019 | 0,13% | 0,16 | 118,90 | 120,99 | 118,70 | 120,99 | 10K | 18 |
| 03/06/2019 | -0,40% | -0,48 | 118,74 | 119,20 | 118,00 | 119,20 | 42K | 36 |
| 31/05/2019 | 0,03% | 0,03 | 119,22 | 119,44 | 118,51 | 120,23 | 63K | 36 |
| 30/05/2019 | 0,42% | 0,50 | 119,19 | 119,20 | 118,24 | 119,44 | 40K | 26 |
| 29/05/2019 | -0,04% | -0,05 | 118,69 | 118,80 | 118,50 | 118,80 | 24K | 26 |
| 28/05/2019 | -0,18% | -0,21 | 118,74 | 119,44 | 118,00 | 119,44 | 162K | 50 |
| 27/05/2019 | 0,37% | 0,44 | 118,95 | 118,98 | 118,80 | 118,98 | 36K | 24 |
| 24/05/2019 | 0,01% | 0,01 | 118,51 | 118,50 | 118,21 | 118,95 | 30K | 24 |
| 23/05/2019 | -0,25% | -0,30 | 118,50 | 119,41 | 118,00 | 119,41 | 146K | 37 |
| 22/05/2019 | -0,17% | -0,20 | 118,80 | 118,99 | 118,70 | 119,43 | 69K | 42 |
| 21/05/2019 | 0,34% | 0,40 | 119,00 | 118,60 | 118,41 | 119,00 | 29K | 34 |
| 20/05/2019 | 0,17% | 0,20 | 118,60 | 118,76 | 118,50 | 118,76 | 10K | 22 |
| 17/05/2019 | 0,42% | 0,50 | 118,40 | 118,29 | 117,48 | 118,40 | 42K | 32 |
| 16/05/2019 | 0,34% | 0,40 | 117,90 | 117,65 | 117,00 | 117,95 | 21K | 27 |
| 15/05/2019 | -0,42% | -0,50 | 117,50 | 118,33 | 117,50 | 118,39 | 39K | 58 |
| 14/05/2019 | -0,41% | -0,49 | 118,00 | 118,50 | 118,00 | 118,74 | 7K | 12 |
| 13/05/2019 | 0,42% | 0,49 | 118,49 | 118,49 | 117,78 | 118,49 | 15K | 26 |
| 10/05/2019 | 0,00% | 0,00 | 118,00 | 118,05 | 118,00 | 118,49 | 29K | 34 |
| 09/05/2019 | -0,67% | -0,79 | 118,00 | 118,79 | 117,95 | 118,79 | 83K | 38 |
| 08/05/2019 | 0,04% | 0,05 | 118,79 | 118,50 | 118,50 | 118,79 | 6K | 15 |
| 07/05/2019 | 0,66% | 0,78 | 118,74 | 118,30 | 118,01 | 118,74 | 9K | 18 |
| 06/05/2019 | -2,08% | -2,50 | 117,96 | 120,47 | 117,60 | 120,98 | 132K | 82 |
| 03/05/2019 | 2,08% | 2,46 | 120,46 | 118,99 | 118,04 | 120,46 | 54K | 32 |
| 02/05/2019 | -1,16% | -1,39 | 118,00 | 118,70 | 118,00 | 118,70 | 31K | 33 |
| 30/04/2019 | 1,95% | 2,28 | 119,39 | 118,22 | 118,22 | 119,50 | 26K | 23 |
| 29/04/2019 | -0,84% | -0,99 | 117,11 | 118,99 | 116,85 | 118,99 | 51K | 50 |
| 26/04/2019 | 0,00% | 0,00 | 118,10 | 118,99 | 118,06 | 119,85 | 34K | 34 |
| 25/04/2019 | -0,76% | -0,90 | 118,10 | 118,99 | 118,02 | 119,00 | 69K | 30 |
| 24/04/2019 | 0,42% | 0,50 | 119,00 | 119,10 | 118,70 | 119,38 | 24K | 26 |
| 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 |
Date,Open,High,Low,Close,Volume
25-Jun-19,121.00,121.00,120.90,120.90,58172
24-Jun-19,121.00,121.00,120.49,120.99,216492
21-Jun-19,120.99,121.00,120.52,120.52,44229
19-Jun-19,121.00,121.00,120.00,120.64,51368
18-Jun-19,120.95,121.00,120.95,121.00,11252
17-Jun-19,120.14,121.35,120.14,120.99,112792
14-Jun-19,121.39,121.39,119.00,120.99,33340
13-Jun-19,120.99,121.45,120.99,121.10,8242
12-Jun-19,121.77,122.09,119.54,121.49,19049
11-Jun-19,122.89,122.89,119.50,119.51,37864
10-Jun-19,120.21,124.99,120.10,123.00,64327
07-Jun-19,120.18,120.21,120.18,120.19,9977
06-Jun-19,120.09,120.50,118.70,120.39,21198
05-Jun-19,118.94,119.10,118.91,119.10,62156
04-Jun-19,120.99,120.99,118.70,118.90,10235
03-Jun-19,119.20,119.20,118.00,118.74,42216
31-May-19,119.44,120.23,118.51,119.22,62961
30-May-19,119.20,119.44,118.24,119.19,39895
29-May-19,118.80,118.80,118.50,118.69,24196
28-May-19,119.44,119.44,118.00,118.74,162140
27-May-19,118.98,118.98,118.80,118.95,36006
24-May-19,118.50,118.95,118.21,118.51,29515
23-May-19,119.41,119.41,118.00,118.50,146289
22-May-19,118.99,119.43,118.70,118.80,68857
21-May-19,118.60,119.00,118.41,119.00,28729
20-May-19,118.76,118.76,118.50,118.60,10202
17-May-19,118.29,118.40,117.48,118.40,41979
16-May-19,117.65,117.95,117.00,117.90,21476
15-May-19,118.33,118.39,117.50,117.50,38783
14-May-19,118.50,118.74,118.00,118.00,6978
13-May-19,118.49,118.49,117.78,118.49,15111
10-May-19,118.05,118.49,118.00,118.00,29402
09-May-19,118.79,118.79,117.95,118.00,83098
08-May-19,118.50,118.79,118.50,118.79,5700
07-May-19,118.30,118.74,118.01,118.74,8886
06-May-19,120.47,120.98,117.60,117.96,132354
03-May-19,118.99,120.46,118.04,120.46,54455
02-May-19,118.70,118.70,118.00,118.00,31220
30-Apr-19,118.22,119.50,118.22,119.39,26141
29-Apr-19,118.99,118.99,116.85,117.11,51436
26-Apr-19,118.99,119.85,118.06,118.10,34391
25-Apr-19,118.99,119.00,118.02,118.10,69453
24-Apr-19,119.10,119.38,118.70,119.00,24287
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-19,129.10,133.00,127.00,127.00,5463
24-Jan-19,129.00,129.00,129.00,129.00,5463
23-Jan-19,131.98,131.98,130.00,131.98,5463
22-Jan-19,130.00,133.00,127.12,131.99,5463
21-Jan-19,130.00,134.50,127.00,132.00,5463
18-Jan-19,132.00,133.50,130.00,130.00,5463
17-Jan-19,137.00,137.00,135.00,135.00,5463
16-Jan-19,135.00,135.00,135.00,135.00,5463
15-Jan-19,137.41,137.41,124.00,137.00,5463
14-Jan-19,126.90,150.00,125.73,137.40,5463
11-Jan-19,126.00,126.90,126.00,126.90,5463
10-Jan-19,125.31,125.56,125.31,125.56,5463
09-Jan-19,125.30,125.31,125.30,125.31,5463
07-Jan-19,123.81,125.00,123.81,124.00,5463
04-Jan-19,125.50,125.50,122.00,123.81,5463
03-Jan-19,124.22,126.00,124.22,126.00,5463
02-Jan-19,121.50,123.62,121.50,123.50,5463
28-Dec-18,123.86,124.16,123.86,124.16,5463
27-Dec-18,123.20,123.50,123.19,123.25,5463
26-Dec-18,122.33,123.16,122.13,122.13,5463
21-Dec-18,120.99,121.00,120.98,121.00,5463
20-Dec-18,120.45,121.00,118.02,120.00,5463
19-Dec-18,121.00,121.00,120.39,120.99,5463
18-Dec-18,122.10,122.45,120.00,121.00,5463
17-Dec-18,122.94,122.94,118.71,121.30,5463
14-Dec-18,122.50,122.96,119.10,121.00,5463
13-Dec-18,118.00,122.08,118.00,119.05,5463
12-Dec-18,119.90,122.47,117.56,122.00,5463
11-Dec-18,122.99,123.00,117.03,123.00,5463
10-Dec-18,121.00,121.01,118.10,118.52,5463
07-Dec-18,118.11,123.00,118.11,121.01,5463
06-Dec-18,122.92,122.92,118.00,118.11,5463
05-Dec-18,123.64,123.89,117.01,123.89,5463
*exoneração de responsabilidade