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
02/04/2025-0,33%-0,2369,5069,2969,2969,70106K155
01/04/2025-1,22%-0,8669,7369,7569,2269,75134K251
31/03/20250,36%0,2570,5970,7470,3770,89169K208
28/03/20250,51%0,3670,3470,1069,9870,34134K183
27/03/2025-0,17%-0,1269,9870,2569,9570,25140K176
26/03/20250,00%0,0070,1070,1069,9870,10150K237
25/03/20250,00%0,0070,1070,2869,9770,28118K244
24/03/20250,29%0,2070,1070,1069,9570,38222K308
21/03/2025-0,14%-0,1069,9070,1069,9070,19150K301
20/03/20250,04%0,0370,0070,3969,9070,39204K323
19/03/2025-0,16%-0,1169,9770,1069,7670,10108K210
18/03/20250,10%0,0770,0870,3569,6670,35226K349
17/03/20250,01%0,0170,0170,0269,8670,30111K172
14/03/20250,00%0,0070,0070,2569,9570,25164K237
13/03/20250,03%0,0270,0070,4769,9770,52156K197
12/03/2025-0,03%-0,0269,9870,3069,5270,45135K249
11/03/2025-0,09%-0,0670,0070,5070,0070,50175K342
10/03/20250,09%0,0670,0670,7869,5170,98212K353
07/03/2025-0,70%-0,4970,0070,6869,0170,68200K342
06/03/20250,73%0,5170,4970,6169,9870,74131K289
05/03/2025-2,81%-2,0269,9871,0067,4271,00148K248
28/02/20251,41%1,0072,0071,7170,9072,60104K177
27/02/20250,42%0,3071,0071,1371,0071,8952K141
26/02/20250,27%0,1970,7070,9170,6571,08158K258
25/02/2025-0,51%-0,3670,5170,9970,2571,00106K344
24/02/20250,31%0,2270,8770,9670,5071,00189K280
21/02/2025-0,10%-0,0770,6570,9869,9970,98224K271
20/02/20250,04%0,0370,7270,9070,6670,99147K295
19/02/2025-0,39%-0,2870,6971,2070,6571,81143K243
18/02/20250,92%0,6570,9770,3270,3271,88128K288
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--118,67119,18118,66119,18166K129


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar