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
03/07/20251,52%1,1174,0073,5072,8974,0055K111
02/07/20252,50%1,7872,8973,9772,0073,9860K96
01/07/2025-3,11%-2,2871,1176,3070,0278,87184K220
27/06/2025-0,15%-0,1173,3973,5071,5973,5063K116
26/06/20253,35%2,3873,5071,8871,7674,9085K323
25/06/20250,10%0,0771,1270,5670,5671,5068K77
24/06/2025-0,07%-0,0571,0571,0070,5071,1072K79
23/06/20250,52%0,3771,1070,7370,7371,1042K108
20/06/20250,27%0,1970,7370,5270,5271,09123K167
18/06/20250,20%0,1470,5470,7070,4970,7766K97
17/06/20250,28%0,2070,4070,2070,2071,4986K123
16/06/2025-0,17%-0,1270,2070,3270,1170,4686K136
13/06/2025-0,09%-0,0670,3270,3870,0070,5686K156
12/06/20250,26%0,1870,3870,0670,0670,3836K81
11/06/2025-0,23%-0,1670,2070,3970,2070,3931K73
10/06/20250,23%0,1670,3670,2070,0070,4465K142
09/06/2025-0,16%-0,1170,2070,7770,0970,77112K218
06/06/20250,07%0,0570,3170,2470,1570,7250K94
05/06/2025-0,16%-0,1170,2670,2170,2170,3716K44
04/06/20250,24%0,1770,3770,9170,1470,9190K138
03/06/2025-0,57%-0,4070,2071,3169,5471,31195K223
02/06/2025-1,71%-1,2370,6071,5070,3072,3096K171
30/05/20251,74%1,2371,8371,3671,0171,83243K228
29/05/20250,47%0,3370,6070,4070,0370,8777K113
28/05/2025-0,33%-0,2370,2770,0570,0570,6698K176
27/05/20250,26%0,1870,5070,1870,0170,50128K235
26/05/2025-0,20%-0,1470,3270,5170,3271,23170K286
23/05/2025-0,06%-0,0470,4670,4070,4071,14103K201
22/05/20250,09%0,0670,5071,1970,4171,1964K159
21/05/20250,04%0,0370,4470,9970,1070,99139K249
20/05/2025-0,14%-0,1070,4171,2270,3871,28127K244
19/05/2025-0,68%-0,4870,5170,2770,2771,46129K240
16/05/20250,47%0,3370,9971,1970,4671,19153K261
15/05/20250,24%0,1770,6671,1270,2871,99547K335
14/05/2025-0,30%-0,2170,4970,2370,1570,98121K210
13/05/20250,30%0,2170,7070,9070,2071,00117K170
12/05/2025-0,40%-0,2870,4971,2170,1671,70186K279
09/05/2025-1,08%-0,7770,7771,7870,0671,99164K232
08/05/20252,16%1,5171,5471,5670,0071,56188K120
07/05/2025-1,97%-1,4170,0371,9870,0371,98119K189
06/05/2025-0,13%-0,0971,4471,2070,8371,89109K162
05/05/2025-1,45%-1,0571,5372,5871,5272,5882K183
02/05/2025-3,29%-2,4772,5873,4972,2874,00149K249
30/04/20251,45%1,0775,0574,6974,0475,05105K161
29/04/20252,31%1,6773,9873,0473,0474,0087K170
28/04/20251,85%1,3172,3171,7171,1372,6086K204
25/04/2025-0,22%-0,1671,0071,7670,9371,76476K396
24/04/20250,10%0,0771,1671,1770,7871,1797K182
23/04/20251,20%0,8471,0970,3070,3071,35176K187
22/04/2025-0,01%-0,0170,2570,2770,1570,4485K170
17/04/20250,47%0,3370,2670,2969,9970,44117K141
16/04/20250,04%0,0369,9370,5069,9370,50259K294
15/04/2025-0,14%-0,1069,9070,2869,8070,42228K339
14/04/20250,14%0,1070,0069,9669,9070,40127K190
11/04/20250,72%0,5069,9069,3869,0869,97118K216
10/04/20250,13%0,0969,4069,5269,0769,5258K123
09/04/2025-0,32%-0,2269,3169,5369,1269,5377K110
08/04/20250,43%0,3069,5369,2369,1069,7079K217
07/04/2025-1,03%-0,7269,2369,2569,0269,9065K223
04/04/20251,38%0,9569,9569,7269,6970,10131K183
03/04/2025-0,72%-0,5069,0070,0069,0070,00160K256
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
13/12/2024--95,2195,2794,9198,60143K199


*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