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
20/03/2026	-0,07%	-0,04	60,24	60,28	60,05	60,30	32K	64
19/03/2026	0,08%	0,05	60,28	60,39	60,23	60,39	25K	52
18/03/2026	0,37%	0,22	60,23	60,21	60,01	60,39	35K	64
17/03/2026	-0,33%	-0,20	60,01	60,21	60,01	60,21	56K	88
16/03/2026	0,33%	0,20	60,21	60,00	60,00	60,39	73K	91
13/03/2026	-0,83%	-0,50	60,01	60,01	60,00	60,89	142K	199
12/03/2026	-0,90%	-0,55	60,51	60,81	60,51	63,83	68K	107

11/03/2026	-6,95%	-4,56	61,06	65,01	60,20	65,61	150K	245
10/03/2026	-1,29%	-0,86	65,62	66,50	65,10	66,61	128K	153
09/03/2026	-0,02%	-0,01	66,48	66,74	66,40	66,74	36K	76
06/03/2026	-0,02%	-0,01	66,49	66,50	66,13	66,67	65K	101
05/03/2026	0,68%	0,45	66,50	66,72	66,06	67,78	51K	109
04/03/2026	-4,09%	-2,82	66,05	68,87	66,05	68,87	111K	163
03/03/2026	0,91%	0,62	68,87	67,52	67,52	68,87	83K	96
02/03/2026	-2,01%	-1,40	68,25	69,05	67,11	69,05	76K	111
27/02/2026	-0,49%	-0,34	69,65	70,00	69,56	70,40	102K	109
26/02/2026	0,34%	0,24	69,99	69,97	69,43	69,99	49K	74
25/02/2026	1,01%	0,70	69,75	69,05	68,71	69,85	66K	101
24/02/2026	-0,20%	-0,14	69,05	69,85	68,81	69,85	50K	102
23/02/2026	-0,14%	-0,10	69,19	69,29	69,06	70,29	38K	95
20/02/2026	0,30%	0,21	69,29	69,05	69,05	69,97	64K	94
19/02/2026	-0,48%	-0,33	69,08	70,11	69,03	70,82	103K	206
18/02/2026	-0,16%	-0,11	69,41	70,97	69,40	70,97	89K	131
13/02/2026	-0,01%	-0,01	69,52	69,99	69,51	71,99	190K	225
12/02/2026	-0,60%	-0,42	69,53	69,95	69,52	70,20	39K	95
11/02/2026	0,00%	0,00	69,95	69,95	69,35	69,96	26K	68
10/02/2026	1,92%	1,32	69,95	69,00	69,00	69,95	61K	66
09/02/2026	-1,90%	-1,33	68,63	70,48	68,62	70,48	63K	142
06/02/2026	2,13%	1,46	69,96	68,50	68,50	69,97	48K	85
05/02/2026	-0,31%	-0,21	68,50	69,50	66,09	69,50	168K	200
04/02/2026	-3,18%	-2,26	68,71	71,56	66,10	71,56	353K	235
03/02/2026	-0,04%	-0,03	70,97	71,00	70,97	71,89	80K	165
02/02/2026	-2,07%	-1,50	71,00	71,80	71,00	72,31	154K	149
30/01/2026	-1,19%	-0,87	72,50	73,46	72,39	73,47	128K	96
29/01/2026	-0,61%	-0,45	73,37	73,15	72,94	73,78	60K	76
28/01/2026	1,40%	1,02	73,82	72,85	72,76	74,60	82K	113
27/01/2026	0,04%	0,03	72,80	72,77	72,39	73,28	109K	114
26/01/2026	0,37%	0,27	72,77	73,23	72,41	73,50	69K	146
23/01/2026	-0,26%	-0,19	72,50	72,99	72,39	73,74	142K	173
22/01/2026	-0,01%	-0,01	72,69	72,02	72,02	72,70	49K	58
21/01/2026	-0,32%	-0,23	72,70	72,46	72,01	73,17	71K	118
20/01/2026	0,63%	0,46	72,93	73,16	72,20	73,16	28K	75
19/01/2026	-0,18%	-0,13	72,47	72,50	72,15	73,48	25K	68
16/01/2026	0,00%	0,00	72,60	72,60	72,53	72,80	24K	55
15/01/2026	1,13%	0,81	72,60	72,51	71,52	72,60	38K	97
14/01/2026	0,17%	0,12	71,79	71,99	71,50	71,99	59K	114
13/01/2026	-0,36%	-0,26	71,67	72,58	71,31	72,58	56K	107
12/01/2026	-0,65%	-0,47	71,93	72,40	71,80	72,60	44K	84
09/01/2026	-0,37%	-0,27	72,40	72,66	71,80	72,70	70K	121
08/01/2026	0,14%	0,10	72,67	72,72	72,00	72,74	62K	129
07/01/2026	-0,48%	-0,35	72,57	72,91	71,19	73,51	139K	190
06/01/2026	0,73%	0,53	72,92	72,90	72,90	73,44	33K	84
05/01/2026	0,39%	0,28	72,39	72,80	72,13	72,80	15K	61
02/01/2026	-3,20%	-2,38	72,11	73,00	71,05	73,32	70K	142
30/12/2025	-3,26%	-2,51	74,49	76,93	74,22	76,93	105K	107
29/12/2025	4,19%	3,10	77,00	73,95	73,75	77,00	155K	133
26/12/2025	0,14%	0,10	73,90	72,32	72,00	73,95	116K	163
23/12/2025	1,25%	0,91	73,80	73,53	73,02	73,80	88K	136
22/12/2025	-1,30%	-0,96	72,89	73,80	71,80	73,80	34K	90
19/12/2025	2,84%	2,04	73,85	71,99	71,08	74,00	138K	152
18/12/2025	-0,26%	-0,19	71,81	71,89	71,06	72,03	37K	76
17/12/2025	-0,58%	-0,42	72,00	72,42	71,06	72,78	41K	61
16/12/2025	0,37%	0,27	72,42	72,21	72,20	72,85	36K	78
15/12/2025	0,50%	0,36	72,15	72,42	71,00	73,00	113K	210
12/12/2025	-0,80%	-0,58	71,79	72,44	71,00	72,44	29K	96
11/12/2025	1,22%	0,87	72,37	71,49	70,80	72,44	67K	170
10/12/2025	0,44%	0,31	71,50	71,19	70,50	73,00	120K	187
09/12/2025	-0,15%	-0,11	71,19	71,29	71,01	71,30	46K	73
08/12/2025	0,28%	0,20	71,30	71,02	71,01	71,83	38K	100
05/12/2025	-0,50%	-0,36	71,10	71,21	71,05	71,47	51K	98
04/12/2025	0,55%	0,39	71,46	71,26	71,02	71,50	36K	85
03/12/2025	-0,48%	-0,34	71,07	72,09	71,00	72,09	74K	137
02/12/2025	0,03%	0,02	71,41	71,80	71,00	72,01	58K	102
01/12/2025	-2,55%	-1,87	71,39	71,00	70,02	72,02	189K	223
28/11/2025	1,33%	0,96	73,26	73,00	73,00	73,79	82K	125
27/11/2025	0,00%	0,00	72,30	72,35	72,05	72,45	56K	97
26/11/2025	-1,36%	-1,00	72,30	73,50	69,03	74,77	314K	230
25/11/2025	-2,14%	-1,60	73,30	74,90	73,20	74,90	45K	55
24/11/2025	-0,33%	-0,25	74,90	75,76	72,96	77,96	123K	140
21/11/2025	3,84%	2,78	75,15	73,10	72,85	75,15	111K	150
19/11/2025	-1,34%	-0,98	72,37	73,47	72,37	73,47	43K	92
18/11/2025	1,17%	0,85	73,35	73,00	72,50	73,40	40K	139
17/11/2025	0,65%	0,47	72,50	72,76	71,95	72,76	53K	103
14/11/2025	0,18%	0,13	72,03	71,95	71,81	72,96	102K	187
13/11/2025	0,11%	0,08	71,90	71,56	71,54	72,10	54K	79
12/11/2025	0,10%	0,07	71,82	72,47	71,73	72,60	72K	115
11/11/2025	-0,61%	-0,44	71,75	72,92	71,75	73,40	33K	91
10/11/2025	0,89%	0,64	72,19	72,27	71,89	72,64	69K	114
07/11/2025	-0,22%	-0,16	71,55	71,86	71,55	71,90	53K	144
06/11/2025	0,36%	0,26	71,71	71,40	71,03	72,00	116K	147
05/11/2025	-0,21%	-0,15	71,45	72,18	71,45	72,18	102K	155
04/11/2025	0,13%	0,09	71,60	72,23	71,60	72,78	130K	164
03/11/2025	-3,73%	-2,77	71,51	72,79	70,50	72,79	245K	207
31/10/2025	-0,30%	-0,22	74,28	74,25	73,68	74,89	100K	146
30/10/2025	0,68%	0,50	74,50	74,00	73,50	74,50	108K	114
29/10/2025	0,15%	0,11	74,00	73,32	73,32	74,20	121K	93
28/10/2025	0,03%	0,02	73,89	73,98	73,10	74,00	76K	103
27/10/2025	-0,01%	-0,01	73,87	73,13	73,13	73,88	93K	106
24/10/2025	-0,16%	-0,12	73,88	74,15	73,64	74,15	38K	81
23/10/2025	0,30%	0,22	74,00	74,00	73,79	74,10	35K	42
22/10/2025	0,16%	0,12	73,78	73,80	73,66	73,98	63K	55
21/10/2025	-0,28%	-0,21	73,66	72,50	72,50	73,80	39K	51
20/10/2025	0,57%	0,42	73,87	72,99	72,56	74,00	78K	123
17/10/2025	0,59%	0,43	73,45	73,02	73,00	73,97	67K	85
16/10/2025	1,43%	1,03	73,02	71,99	71,84	73,02	93K	91
15/10/2025	0,03%	0,02	71,99	71,99	71,81	71,99	34K	88
14/10/2025	0,03%	0,02	71,97	71,99	71,05	71,99	90K	133
13/10/2025	-0,48%	-0,35	71,95	72,30	71,65	72,30	122K	74
10/10/2025	-0,26%	-0,19	72,30	72,49	71,55	72,49	81K	161
09/10/2025	0,03%	0,02	72,49	72,50	72,45	72,50	42K	54
08/10/2025	0,67%	0,48	72,47	71,99	70,00	72,50	171K	174
07/10/2025	-0,85%	-0,62	71,99	72,72	71,99	73,37	118K	159
06/10/2025	-1,35%	-0,99	72,61	74,24	72,60	74,24	148K	202
03/10/2025	-0,42%	-0,31	73,60	73,91	73,60	74,80	219K	87
02/10/2025	0,52%	0,38	73,91	74,70	73,51	74,86	43K	83
01/10/2025	-2,93%	-2,22	73,53	75,75	73,02	75,75	118K	152
30/09/2025	0,97%	0,73	75,75	76,00	75,04	77,00	97K	125
29/09/2025	-0,50%	-0,38	75,02	76,16	75,02	79,98	113K	182
26/09/2025	1,18%	0,88	75,40	75,00	74,59	75,55	71K	68
25/09/2025	-1,15%	-0,87	74,52	74,54	74,52	75,54	106K	143
24/09/2025	0,86%	0,64	75,39	75,00	74,75	75,39	57K	81
23/09/2025	-0,03%	-0,02	74,75	74,99	74,54	74,99	176K	89
22/09/2025	0,89%	0,66	74,77	74,86	74,60	75,00	91K	130
19/09/2025	-0,05%	-0,04	74,11	73,73	73,73	74,50	52K	94
18/09/2025	0,34%	0,25	74,15	74,12	73,77	74,41	47K	57
17/09/2025	0,09%	0,07	73,90	74,57	73,72	74,57	122K	130
16/09/2025	-0,09%	-0,07	73,83	74,50	73,83	74,57	61K	117
15/09/2025	1,76%	1,28	73,90	72,65	72,63	74,50	153K	213
12/09/2025	-0,04%	-0,03	72,62	72,44	72,44	73,50	79K	164
11/09/2025	0,21%	0,15	72,65	72,50	72,44	72,92	35K	63
10/09/2025	0,17%	0,12	72,50	72,16	72,16	72,81	30K	57
09/09/2025	0,29%	0,21	72,38	72,38	72,29	72,38	29K	57
08/09/2025	0,24%	0,17	72,17	72,00	71,75	72,38	38K	132
05/09/2025	-	-	72,00	72,00	71,66	72,81	27K	85

Date,Open,High,Low,Close,Volume
20-Mar-26,60.28,60.30,60.05,60.24,31735
19-Mar-26,60.39,60.39,60.23,60.28,25395
18-Mar-26,60.21,60.39,60.01,60.23,34616
17-Mar-26,60.21,60.21,60.01,60.01,55886
16-Mar-26,60.00,60.39,60.00,60.21,72656
13-Mar-26,60.01,60.89,60.00,60.01,141543
12-Mar-26,60.81,63.83,60.51,60.51,68337
11-Mar-26,65.01,65.61,60.20,61.06,149991
10-Mar-26,66.50,66.61,65.10,65.62,127500
09-Mar-26,66.74,66.74,66.40,66.48,35797
06-Mar-26,66.50,66.67,66.13,66.49,64520
05-Mar-26,66.72,67.78,66.06,66.50,50515
04-Mar-26,68.87,68.87,66.05,66.05,110824
03-Mar-26,67.52,68.87,67.52,68.87,83376
02-Mar-26,69.05,69.05,67.11,68.25,75790
27-Feb-26,70.00,70.40,69.56,69.65,101852
26-Feb-26,69.97,69.99,69.43,69.99,48664
25-Feb-26,69.05,69.85,68.71,69.75,65827
24-Feb-26,69.85,69.85,68.81,69.05,49699
23-Feb-26,69.29,70.29,69.06,69.19,37927
20-Feb-26,69.05,69.97,69.05,69.29,63569
19-Feb-26,70.11,70.82,69.03,69.08,103205
18-Feb-26,70.97,70.97,69.40,69.41,88646
13-Feb-26,69.99,71.99,69.51,69.52,189745
12-Feb-26,69.95,70.20,69.52,69.53,38697
11-Feb-26,69.95,69.96,69.35,69.95,26068
10-Feb-26,69.00,69.95,69.00,69.95,60551
09-Feb-26,70.48,70.48,68.62,68.63,63399
06-Feb-26,68.50,69.97,68.50,69.96,48089
05-Feb-26,69.50,69.50,66.09,68.50,167664
04-Feb-26,71.56,71.56,66.10,68.71,352978
03-Feb-26,71.00,71.89,70.97,70.97,79505
02-Feb-26,71.80,72.31,71.00,71.00,153512
30-Jan-26,73.46,73.47,72.39,72.50,127621
29-Jan-26,73.15,73.78,72.94,73.37,59501
28-Jan-26,72.85,74.60,72.76,73.82,81559
27-Jan-26,72.77,73.28,72.39,72.80,109062
26-Jan-26,73.23,73.50,72.41,72.77,68982
23-Jan-26,72.99,73.74,72.39,72.50,142127
22-Jan-26,72.02,72.70,72.02,72.69,49023
21-Jan-26,72.46,73.17,72.01,72.70,71482
20-Jan-26,73.16,73.16,72.20,72.93,28423
19-Jan-26,72.50,73.48,72.15,72.47,25260
16-Jan-26,72.60,72.80,72.53,72.60,24418
15-Jan-26,72.51,72.60,71.52,72.60,38323
14-Jan-26,71.99,71.99,71.50,71.79,59407
13-Jan-26,72.58,72.58,71.31,71.67,56472
12-Jan-26,72.40,72.60,71.80,71.93,43719
09-Jan-26,72.66,72.70,71.80,72.40,70357
08-Jan-26,72.72,72.74,72.00,72.67,61973
07-Jan-26,72.91,73.51,71.19,72.57,138653
06-Jan-26,72.90,73.44,72.90,72.92,32946
05-Jan-26,72.80,72.80,72.13,72.39,14571
02-Jan-26,73.00,73.32,71.05,72.11,69781
30-Dec-25,76.93,76.93,74.22,74.49,105068
29-Dec-25,73.95,77.00,73.75,77.00,154689
26-Dec-25,72.32,73.95,72.00,73.90,116322
23-Dec-25,73.53,73.80,73.02,73.80,88119
22-Dec-25,73.80,73.80,71.80,72.89,33865
19-Dec-25,71.99,74.00,71.08,73.85,137526
18-Dec-25,71.89,72.03,71.06,71.81,37213
17-Dec-25,72.42,72.78,71.06,72.00,41381
16-Dec-25,72.21,72.85,72.20,72.42,35903
15-Dec-25,72.42,73.00,71.00,72.15,113346
12-Dec-25,72.44,72.44,71.00,71.79,28527
11-Dec-25,71.49,72.44,70.80,72.37,66539
10-Dec-25,71.19,73.00,70.50,71.50,120400
09-Dec-25,71.29,71.30,71.01,71.19,46095
08-Dec-25,71.02,71.83,71.01,71.30,38318
05-Dec-25,71.21,71.47,71.05,71.10,50998
04-Dec-25,71.26,71.50,71.02,71.46,36110
03-Dec-25,72.09,72.09,71.00,71.07,74017
02-Dec-25,71.80,72.01,71.00,71.41,58043
01-Dec-25,71.00,72.02,70.02,71.39,188916
28-Nov-25,73.00,73.79,73.00,73.26,82135
27-Nov-25,72.35,72.45,72.05,72.30,55903
26-Nov-25,73.50,74.77,69.03,72.30,313955
25-Nov-25,74.90,74.90,73.20,73.30,44693
24-Nov-25,75.76,77.96,72.96,74.90,123368
21-Nov-25,73.10,75.15,72.85,75.15,111482
19-Nov-25,73.47,73.47,72.37,72.37,42827
18-Nov-25,73.00,73.40,72.50,73.35,39928
17-Nov-25,72.76,72.76,71.95,72.50,52837
14-Nov-25,71.95,72.96,71.81,72.03,102040
13-Nov-25,71.56,72.10,71.54,71.90,53846
12-Nov-25,72.47,72.60,71.73,71.82,72192
11-Nov-25,72.92,73.40,71.75,71.75,32786
10-Nov-25,72.27,72.64,71.89,72.19,68690
07-Nov-25,71.86,71.90,71.55,71.55,52586
06-Nov-25,71.40,72.00,71.03,71.71,116269
05-Nov-25,72.18,72.18,71.45,71.45,101958
04-Nov-25,72.23,72.78,71.60,71.60,129683
03-Nov-25,72.79,72.79,70.50,71.51,245239
31-Oct-25,74.25,74.89,73.68,74.28,100102
30-Oct-25,74.00,74.50,73.50,74.50,108432
29-Oct-25,73.32,74.20,73.32,74.00,121048
28-Oct-25,73.98,74.00,73.10,73.89,76389
27-Oct-25,73.13,73.88,73.13,73.87,93131
24-Oct-25,74.15,74.15,73.64,73.88,37747
23-Oct-25,74.00,74.10,73.79,74.00,35446
22-Oct-25,73.80,73.98,73.66,73.78,62886
21-Oct-25,72.50,73.80,72.50,73.66,39431
20-Oct-25,72.99,74.00,72.56,73.87,77688
17-Oct-25,73.02,73.97,73.00,73.45,67039
16-Oct-25,71.99,73.02,71.84,73.02,93471
15-Oct-25,71.99,71.99,71.81,71.99,34025
14-Oct-25,71.99,71.99,71.05,71.97,90133
13-Oct-25,72.30,72.30,71.65,71.95,121891
10-Oct-25,72.49,72.49,71.55,72.30,81165
09-Oct-25,72.50,72.50,72.45,72.49,41893
08-Oct-25,71.99,72.50,70.00,72.47,171150
07-Oct-25,72.72,73.37,71.99,71.99,117880
06-Oct-25,74.24,74.24,72.60,72.61,147870
03-Oct-25,73.91,74.80,73.60,73.60,219286
02-Oct-25,74.70,74.86,73.51,73.91,43248
01-Oct-25,75.75,75.75,73.02,73.53,117823
30-Sep-25,76.00,77.00,75.04,75.75,97330
29-Sep-25,76.16,79.98,75.02,75.02,112588
26-Sep-25,75.00,75.55,74.59,75.40,70716
25-Sep-25,74.54,75.54,74.52,74.52,105857
24-Sep-25,75.00,75.39,74.75,75.39,56733
23-Sep-25,74.99,74.99,74.54,74.75,176058
22-Sep-25,74.86,75.00,74.60,74.77,91301
19-Sep-25,73.73,74.50,73.73,74.11,51614
18-Sep-25,74.12,74.41,73.77,74.15,47366
17-Sep-25,74.57,74.57,73.72,73.90,122449
16-Sep-25,74.50,74.57,73.83,73.83,60950
15-Sep-25,72.65,74.50,72.63,73.90,152801
12-Sep-25,72.44,73.50,72.44,72.62,79329
11-Sep-25,72.50,72.92,72.44,72.65,35059
10-Sep-25,72.16,72.81,72.16,72.50,30410
09-Sep-25,72.38,72.38,72.29,72.38,28725
08-Sep-25,72.00,72.38,71.75,72.17,38385
05-Sep-25,72.00,72.81,71.66,72.00,26534

*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: BNFS11