Cotação atual, histórico e gráfico do papel: BNFS11

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 BNFS11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/01/2021	-0,27%	-0,34	124,66	125,24	124,02	125,50	132K	68
13/01/2021	1,28%	1,58	125,00	124,18	123,40	125,00	232K	99
12/01/2021	-0,70%	-0,87	123,42	124,28	123,40	124,28	74K	59
11/01/2021	0,56%	0,69	124,29	123,97	123,22	124,38	57K	66
08/01/2021	0,08%	0,10	123,60	123,51	123,21	123,95	47K	50
07/01/2021	0,02%	0,02	123,50	123,48	123,48	124,04	25K	45
06/01/2021	0,05%	0,06	123,48	123,44	123,00	123,49	38K	49
05/01/2021	0,35%	0,43	123,42	123,00	122,91	123,49	83K	95
04/01/2021	-0,81%	-1,01	122,99	123,03	122,68	123,04	49K	72
30/12/2020	0,00%	0,00	124,00	124,00	123,52	124,98	135K	88
29/12/2020	0,05%	0,06	124,00	124,00	123,31	124,00	82K	71

28/12/2020	0,28%	0,34	123,94	123,66	123,66	123,97	33K	47
23/12/2020	0,32%	0,40	123,60	123,58	123,12	123,66	50K	50
22/12/2020	-0,04%	-0,05	123,20	123,25	122,81	123,99	55K	55
21/12/2020	0,20%	0,24	123,25	123,01	121,91	123,43	99K	86
18/12/2020	-0,11%	-0,13	123,01	123,94	122,64	123,94	42K	54
17/12/2020	0,20%	0,24	123,14	122,95	122,88	123,14	33K	37
16/12/2020	-0,08%	-0,10	122,90	123,00	122,90	123,00	25K	31
15/12/2020	0,00%	0,00	123,00	122,90	122,80	123,00	19K	43
14/12/2020	-0,24%	-0,29	123,00	123,29	122,56	123,99	204K	118
11/12/2020	0,15%	0,19	123,29	123,55	123,01	123,55	35K	47
10/12/2020	0,84%	1,03	123,10	122,12	121,91	123,68	119K	60
09/12/2020	-0,44%	-0,54	122,07	123,39	122,01	123,39	85K	77
08/12/2020	-0,64%	-0,79	122,61	123,40	122,01	123,66	133K	98
07/12/2020	-0,08%	-0,10	123,40	123,73	123,00	123,73	71K	56
04/12/2020	0,10%	0,12	123,50	123,45	123,38	123,50	31K	35
03/12/2020	0,27%	0,33	123,38	122,96	122,96	123,40	87K	39
02/12/2020	-0,36%	-0,45	123,05	123,67	123,01	123,74	112K	143
01/12/2020	-0,20%	-0,25	123,50	123,54	122,80	123,95	145K	79
30/11/2020	0,22%	0,27	123,75	123,48	123,01	123,75	61K	73
27/11/2020	-0,15%	-0,19	123,48	123,67	122,93	123,73	128K	88
26/11/2020	0,54%	0,67	123,67	123,24	123,02	123,70	240K	74
25/11/2020	0,41%	0,50	123,00	123,24	122,60	123,24	65K	57
24/11/2020	-0,25%	-0,31	122,50	123,00	122,50	123,29	352K	105
23/11/2020	0,25%	0,31	122,81	122,62	122,30	122,99	56K	58
20/11/2020	-0,48%	-0,59	122,50	123,17	122,50	123,59	326K	76
19/11/2020	0,48%	0,59	123,09	123,09	122,62	123,09	41K	44
18/11/2020	-0,41%	-0,51	122,50	123,48	122,50	123,48	170K	83
17/11/2020	0,01%	0,01	123,01	123,48	123,00	123,48	68K	80
16/11/2020	-0,17%	-0,21	123,00	123,50	122,98	123,50	95K	100
13/11/2020	0,01%	0,01	123,21	123,88	122,85	123,88	99K	94
12/11/2020	0,00%	0,00	123,20	123,87	123,03	123,87	36K	42
11/11/2020	-0,47%	-0,58	123,20	123,66	121,62	123,98	147K	101
10/11/2020	0,07%	0,09	123,78	123,69	123,51	124,15	95K	95
09/11/2020	-0,24%	-0,30	123,69	124,22	123,49	124,22	94K	85
06/11/2020	0,19%	0,24	123,99	124,40	123,52	124,40	38K	37
05/11/2020	0,61%	0,75	123,75	123,35	123,12	124,29	27K	54
04/11/2020	-0,32%	-0,40	123,00	124,47	123,00	124,47	180K	101
03/11/2020	-0,52%	-0,64	123,40	123,80	123,00	124,84	66K	83
30/10/2020	0,03%	0,04	124,04	124,00	123,11	124,98	61K	75
29/10/2020	-0,03%	-0,04	124,00	124,04	123,50	124,42	110K	102
28/10/2020	0,03%	0,04	124,04	124,70	123,50	124,87	85K	116
27/10/2020	-0,72%	-0,90	124,00	124,90	124,00	124,99	243K	109
26/10/2020	0,48%	0,60	124,90	124,30	124,10	124,99	80K	56
23/10/2020	0,24%	0,30	124,30	124,99	123,15	124,99	43K	56
22/10/2020	-1,13%	-1,42	124,00	125,27	124,00	125,27	153K	47
21/10/2020	0,42%	0,52	125,42	124,95	124,80	125,42	52K	60
20/10/2020	0,09%	0,11	124,90	124,99	124,71	124,99	50K	70
19/10/2020	1,45%	1,78	124,79	123,05	123,05	125,04	72K	73
16/10/2020	-0,86%	-1,07	123,01	124,08	123,00	124,15	231K	127
15/10/2020	0,47%	0,58	124,08	123,50	122,38	124,08	47K	86
14/10/2020	0,00%	0,00	123,50	123,63	123,00	124,69	147K	117
13/10/2020	-0,95%	-1,19	123,50	124,69	123,50	124,69	154K	95
09/10/2020	-0,30%	-0,37	124,69	125,06	124,20	125,47	45K	54
08/10/2020	0,70%	0,87	125,06	124,25	123,55	125,06	84K	84
07/10/2020	-0,14%	-0,18	124,19	124,65	123,51	124,99	51K	74
06/10/2020	-0,37%	-0,46	124,37	125,06	124,00	125,06	215K	107
05/10/2020	0,10%	0,13	124,83	124,70	124,05	125,15	134K	88
02/10/2020	-0,23%	-0,29	124,70	124,99	124,00	125,19	105K	82
01/10/2020	-0,26%	-0,32	124,99	125,20	124,00	125,40	146K	73
30/09/2020	1,06%	1,31	125,31	125,48	120,20	125,48	125K	106
29/09/2020	-0,92%	-1,15	124,00	125,45	124,00	125,52	150K	98
28/09/2020	-0,03%	-0,04	125,15	125,00	124,70	125,46	69K	74
25/09/2020	0,96%	1,19	125,19	124,80	124,01	125,30	59K	57
24/09/2020	-1,20%	-1,50	124,00	125,50	124,00	125,50	225K	111
23/09/2020	-0,14%	-0,18	125,50	125,49	124,01	125,50	63K	81
22/09/2020	1,29%	1,60	125,68	124,84	124,55	126,04	27K	55
21/09/2020	-0,65%	-0,81	124,08	125,98	124,01	125,98	59K	88
18/09/2020	0,72%	0,89	124,89	125,48	124,02	125,48	84K	86
17/09/2020	-1,20%	-1,51	124,00	126,80	124,00	126,94	217K	132
16/09/2020	-0,19%	-0,24	125,51	125,75	125,16	126,49	79K	88
15/09/2020	1,41%	1,75	125,75	124,11	124,11	125,93	64K	78
14/09/2020	0,00%	0,00	124,00	124,94	124,00	125,94	99K	76
11/09/2020	-0,96%	-1,20	124,00	125,20	124,00	126,98	162K	87
10/09/2020	-0,56%	-0,70	125,20	128,66	125,00	128,66	81K	69
09/09/2020	1,12%	1,40	125,90	124,22	124,20	126,77	71K	58
08/09/2020	0,00%	0,00	124,50	125,12	124,00	125,29	109K	97
04/09/2020	-0,32%	-0,40	124,50	124,70	124,00	124,70	139K	109
03/09/2020	-0,08%	-0,10	124,90	126,76	124,89	126,76	115K	54
02/09/2020	-0,67%	-0,84	125,00	125,84	125,00	126,01	115K	76
01/09/2020	-0,72%	-0,91	125,84	125,20	125,20	126,74	28K	66
31/08/2020	0,32%	0,40	126,75	126,80	125,51	126,99	61K	74
28/08/2020	0,52%	0,65	126,35	125,70	125,70	126,99	65K	53
27/08/2020	0,56%	0,70	125,70	125,74	125,26	125,80	57K	51
26/08/2020	-0,59%	-0,74	125,00	125,74	124,01	125,74	94K	59
25/08/2020	0,59%	0,74	125,74	125,99	125,00	126,00	164K	96
24/08/2020	-0,49%	-0,61	125,00	125,75	125,00	126,99	139K	99
21/08/2020	1,05%	1,31	125,61	124,73	124,66	125,78	65K	58
20/08/2020	-0,56%	-0,70	124,30	125,00	124,00	125,49	77K	61
19/08/2020	-1,15%	-1,45	125,00	126,45	124,90	126,46	291K	122
18/08/2020	1,06%	1,33	126,45	125,12	125,00	126,45	93K	60
17/08/2020	0,90%	1,12	125,12	124,03	124,03	126,47	62K	50
14/08/2020	-1,59%	-2,00	124,00	125,01	124,00	125,34	254K	167
13/08/2020	0,43%	0,54	126,00	125,58	125,47	126,00	68K	49
12/08/2020	0,06%	0,07	125,46	125,15	124,20	125,57	65K	54
11/08/2020	0,31%	0,39	125,39	125,33	124,00	126,22	65K	85
10/08/2020	-0,40%	-0,50	125,00	126,04	125,00	126,04	98K	78
07/08/2020	-0,59%	-0,74	125,50	126,23	125,00	126,23	192K	94
06/08/2020	0,19%	0,24	126,24	126,00	125,01	126,61	62K	69
05/08/2020	-0,47%	-0,59	126,00	126,59	125,80	127,97	92K	72
04/08/2020	-1,02%	-1,30	126,59	127,97	126,00	127,98	82K	82
03/08/2020	0,35%	0,44	127,89	128,00	125,54	128,00	38K	94
31/07/2020	-1,11%	-1,43	127,45	129,99	126,90	129,99	160K	83
30/07/2020	-0,13%	-0,17	128,88	129,92	128,88	129,99	84K	42
29/07/2020	0,22%	0,28	129,05	128,77	122,98	129,05	117K	139
28/07/2020	-0,18%	-0,23	128,77	129,00	128,61	130,02	29K	48
27/07/2020	-1,14%	-1,49	129,00	130,30	128,99	131,03	125K	135
24/07/2020	-0,37%	-0,48	130,49	130,90	130,00	131,00	68K	70
23/07/2020	-0,05%	-0,06	130,97	131,03	130,97	131,63	34K	45
22/07/2020	-0,24%	-0,31	131,03	131,95	131,01	131,95	37K	68
21/07/2020	-0,34%	-0,45	131,34	131,10	131,01	131,50	77K	66
20/07/2020	-0,31%	-0,41	131,79	132,20	131,06	132,20	73K	67
17/07/2020	0,15%	0,20	132,20	132,00	131,96	133,47	52K	44
16/07/2020	0,00%	0,00	132,00	132,00	132,00	132,05	46K	46
15/07/2020	-0,05%	-0,06	132,00	131,70	131,01	132,10	41K	64
14/07/2020	-0,01%	-0,01	132,06	132,07	131,00	132,98	82K	94
13/07/2020	0,43%	0,57	132,07	130,19	130,19	132,32	79K	82
10/07/2020	-1,02%	-1,35	131,50	132,93	131,50	132,93	71K	63
09/07/2020	-0,20%	-0,26	132,85	133,00	132,85	133,10	40K	48
08/07/2020	-0,55%	-0,73	133,11	132,69	132,69	134,45	86K	56
07/07/2020	-0,08%	-0,11	133,84	133,50	133,50	134,44	61K	50
06/07/2020	0,35%	0,47	133,95	132,42	132,42	134,50	245K	88
03/07/2020	1,27%	1,68	133,48	133,00	131,01	134,50	112K	102
02/07/2020	-	-	131,80	132,00	131,80	132,80	167K	84

Date,Open,High,Low,Close,Volume
14-Jan-21,125.24,125.50,124.02,124.66,132243
13-Jan-21,124.18,125.00,123.40,125.00,231939
12-Jan-21,124.28,124.28,123.40,123.42,74134
11-Jan-21,123.97,124.38,123.22,124.29,56944
08-Jan-21,123.51,123.95,123.21,123.60,46883
07-Jan-21,123.48,124.04,123.48,123.50,24730
06-Jan-21,123.44,123.49,123.00,123.48,37989
05-Jan-21,123.00,123.49,122.91,123.42,82724
04-Jan-21,123.03,123.04,122.68,122.99,49050
30-Dec-20,124.00,124.98,123.52,124.00,135304
29-Dec-20,124.00,124.00,123.31,124.00,81771
28-Dec-20,123.66,123.97,123.66,123.94,33322
23-Dec-20,123.58,123.66,123.12,123.60,50283
22-Dec-20,123.25,123.99,122.81,123.20,55264
21-Dec-20,123.01,123.43,121.91,123.25,98551
18-Dec-20,123.94,123.94,122.64,123.01,41794
17-Dec-20,122.95,123.14,122.88,123.14,32580
16-Dec-20,123.00,123.00,122.90,122.90,24841
15-Dec-20,122.90,123.00,122.80,123.00,18803
14-Dec-20,123.29,123.99,122.56,123.00,203991
11-Dec-20,123.55,123.55,123.01,123.29,35122
10-Dec-20,122.12,123.68,121.91,123.10,119004
09-Dec-20,123.39,123.39,122.01,122.07,85425
08-Dec-20,123.40,123.66,122.01,122.61,132553
07-Dec-20,123.73,123.73,123.00,123.40,70881
04-Dec-20,123.45,123.50,123.38,123.50,31353
03-Dec-20,122.96,123.40,122.96,123.38,87471
02-Dec-20,123.67,123.74,123.01,123.05,112432
01-Dec-20,123.54,123.95,122.80,123.50,145272
30-Nov-20,123.48,123.75,123.01,123.75,60517
27-Nov-20,123.67,123.73,122.93,123.48,128102
26-Nov-20,123.24,123.70,123.02,123.67,240007
25-Nov-20,123.24,123.24,122.60,123.00,65238
24-Nov-20,123.00,123.29,122.50,122.50,351584
23-Nov-20,122.62,122.99,122.30,122.81,56323
20-Nov-20,123.17,123.59,122.50,122.50,325695
19-Nov-20,123.09,123.09,122.62,123.09,40953
18-Nov-20,123.48,123.48,122.50,122.50,169590
17-Nov-20,123.48,123.48,123.00,123.01,67511
16-Nov-20,123.50,123.50,122.98,123.00,95383
13-Nov-20,123.88,123.88,122.85,123.21,99102
12-Nov-20,123.87,123.87,123.03,123.20,36181
11-Nov-20,123.66,123.98,121.62,123.20,146735
10-Nov-20,123.69,124.15,123.51,123.78,94953
09-Nov-20,124.22,124.22,123.49,123.69,93632
06-Nov-20,124.40,124.40,123.52,123.99,37901
05-Nov-20,123.35,124.29,123.12,123.75,27425
04-Nov-20,124.47,124.47,123.00,123.00,179950
03-Nov-20,123.80,124.84,123.00,123.40,66233
30-Oct-20,124.00,124.98,123.11,124.04,60802
29-Oct-20,124.04,124.42,123.50,124.00,110021
28-Oct-20,124.70,124.87,123.50,124.04,84689
27-Oct-20,124.90,124.99,124.00,124.00,242773
26-Oct-20,124.30,124.99,124.10,124.90,79693
23-Oct-20,124.99,124.99,123.15,124.30,42978
22-Oct-20,125.27,125.27,124.00,124.00,152812
21-Oct-20,124.95,125.42,124.80,125.42,52163
20-Oct-20,124.99,124.99,124.71,124.90,50346
19-Oct-20,123.05,125.04,123.05,124.79,71916
16-Oct-20,124.08,124.15,123.00,123.01,231069
15-Oct-20,123.50,124.08,122.38,124.08,46843
14-Oct-20,123.63,124.69,123.00,123.50,146849
13-Oct-20,124.69,124.69,123.50,123.50,153739
09-Oct-20,125.06,125.47,124.20,124.69,44721
08-Oct-20,124.25,125.06,123.55,125.06,83680
07-Oct-20,124.65,124.99,123.51,124.19,50631
06-Oct-20,125.06,125.06,124.00,124.37,214604
05-Oct-20,124.70,125.15,124.05,124.83,134000
02-Oct-20,124.99,125.19,124.00,124.70,105422
01-Oct-20,125.20,125.40,124.00,124.99,145806
30-Sep-20,125.48,125.48,120.20,125.31,124848
29-Sep-20,125.45,125.52,124.00,124.00,149870
28-Sep-20,125.00,125.46,124.70,125.15,68558
25-Sep-20,124.80,125.30,124.01,125.19,58594
24-Sep-20,125.50,125.50,124.00,124.00,225386
23-Sep-20,125.49,125.50,124.01,125.50,62997
22-Sep-20,124.84,126.04,124.55,125.68,27012
21-Sep-20,125.98,125.98,124.01,124.08,59200
18-Sep-20,125.48,125.48,124.02,124.89,83541
17-Sep-20,126.80,126.94,124.00,124.00,217259
16-Sep-20,125.75,126.49,125.16,125.51,79184
15-Sep-20,124.11,125.93,124.11,125.75,63860
14-Sep-20,124.94,125.94,124.00,124.00,99359
11-Sep-20,125.20,126.98,124.00,124.00,161825
10-Sep-20,128.66,128.66,125.00,125.20,80974
09-Sep-20,124.22,126.77,124.20,125.90,70589
08-Sep-20,125.12,125.29,124.00,124.50,109456
04-Sep-20,124.70,124.70,124.00,124.50,139441
03-Sep-20,126.76,126.76,124.89,124.90,114527
02-Sep-20,125.84,126.01,125.00,125.00,115228
01-Sep-20,125.20,126.74,125.20,125.84,27509
31-Aug-20,126.80,126.99,125.51,126.75,60635
28-Aug-20,125.70,126.99,125.70,126.35,64879
27-Aug-20,125.74,125.80,125.26,125.70,57187
26-Aug-20,125.74,125.74,124.01,125.00,94345
25-Aug-20,125.99,126.00,125.00,125.74,164039
24-Aug-20,125.75,126.99,125.00,125.00,139156
21-Aug-20,124.73,125.78,124.66,125.61,65366
20-Aug-20,125.00,125.49,124.00,124.30,76855
19-Aug-20,126.45,126.46,124.90,125.00,290987
18-Aug-20,125.12,126.45,125.00,126.45,92893
17-Aug-20,124.03,126.47,124.03,125.12,62310
14-Aug-20,125.01,125.34,124.00,124.00,254407
13-Aug-20,125.58,126.00,125.47,126.00,67526
12-Aug-20,125.15,125.57,124.20,125.46,64786
11-Aug-20,125.33,126.22,124.00,125.39,65284
10-Aug-20,126.04,126.04,125.00,125.00,97592
07-Aug-20,126.23,126.23,125.00,125.50,191650
06-Aug-20,126.00,126.61,125.01,126.24,61655
05-Aug-20,126.59,127.97,125.80,126.00,91692
04-Aug-20,127.97,127.98,126.00,126.59,82205
03-Aug-20,128.00,128.00,125.54,127.89,38382
31-Jul-20,129.99,129.99,126.90,127.45,159659
30-Jul-20,129.92,129.99,128.88,128.88,84342
29-Jul-20,128.77,129.05,122.98,129.05,117103
28-Jul-20,129.00,130.02,128.61,128.77,28920
27-Jul-20,130.30,131.03,128.99,129.00,124956
24-Jul-20,130.90,131.00,130.00,130.49,67558
23-Jul-20,131.03,131.63,130.97,130.97,34463
22-Jul-20,131.95,131.95,131.01,131.03,36524
21-Jul-20,131.10,131.50,131.01,131.34,76822
20-Jul-20,132.20,132.20,131.06,131.79,73229
17-Jul-20,132.00,133.47,131.96,132.20,51648
16-Jul-20,132.00,132.05,132.00,132.00,46074
15-Jul-20,131.70,132.10,131.01,132.00,40609
14-Jul-20,132.07,132.98,131.00,132.06,82053
13-Jul-20,130.19,132.32,130.19,132.07,78619
10-Jul-20,132.93,132.93,131.50,131.50,71213
09-Jul-20,133.00,133.10,132.85,132.85,40025
08-Jul-20,132.69,134.45,132.69,133.11,85698
07-Jul-20,133.50,134.44,133.50,133.84,60701
06-Jul-20,132.42,134.50,132.42,133.95,245271
03-Jul-20,133.00,134.50,131.01,133.48,111890
02-Jul-20,132.00,132.80,131.80,131.80,167215

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BNFS11

cotações, gráficos e mais...