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
19/06/2026	1,58%	0,62	39,74	38,77	38,77	39,82	15K	48
18/06/2026	0,44%	0,17	39,12	38,96	38,58	40,90	34K	84
17/06/2026	0,39%	0,15	38,95	39,14	38,50	39,14	33K	98
16/06/2026	-0,51%	-0,20	38,80	38,60	38,60	41,79	68K	121
15/06/2026	-0,91%	-0,36	39,00	39,76	38,80	39,76	58K	155
12/06/2026	-3,67%	-1,50	39,36	40,86	38,60	40,86	39K	105
11/06/2026	2,51%	1,00	40,86	39,06	38,70	41,00	93K	119
10/06/2026	-0,23%	-0,09	39,86	40,00	38,90	40,00	31K	102
09/06/2026	2,12%	0,83	39,95	39,12	38,99	40,22	36K	102
08/06/2026	-2,81%	-1,13	39,12	40,24	39,10	40,25	42K	102
05/06/2026	0,02%	0,01	40,25	40,23	39,68	40,25	27K	54
03/06/2026	-1,88%	-0,77	40,24	40,18	39,00	41,09	44K	93
02/06/2026	-0,19%	-0,08	41,01	41,00	39,01	41,76	67K	137
01/06/2026	-0,99%	-0,41	41,09	41,92	41,00	43,99	27K	105
29/05/2026	-7,72%	-3,47	41,50	44,97	41,50	45,42	187K	212
28/05/2026	1,06%	0,47	44,97	44,50	44,50	45,86	21K	45
27/05/2026	-2,80%	-1,28	44,50	45,78	43,56	45,78	29K	71
26/05/2026	6,34%	2,73	45,78	43,04	43,00	45,78	41K	102
25/05/2026	1,65%	0,70	43,05	42,28	42,28	45,39	54K	95
22/05/2026	-2,64%	-1,15	42,35	43,50	42,30	43,50	56K	83
21/05/2026	-3,59%	-1,62	43,50	46,48	42,10	46,48	54K	81
20/05/2026	-4,20%	-1,98	45,12	47,10	45,12	47,28	51K	100
19/05/2026	-1,92%	-0,92	47,10	47,81	47,00	47,81	20K	54
18/05/2026	0,04%	0,02	48,02	48,00	47,50	48,24	56K	74
15/05/2026	-1,76%	-0,86	48,00	48,89	48,00	49,41	72K	128
14/05/2026	-0,08%	-0,04	48,86	48,87	48,55	48,89	32K	69
13/05/2026	0,70%	0,34	48,90	48,90	48,56	49,23	19K	83
12/05/2026	-0,49%	-0,24	48,56	49,28	48,56	49,28	55K	55
11/05/2026	0,00%	0,00	48,80	48,80	48,80	50,50	54K	65
08/05/2026	0,49%	0,24	48,80	48,56	48,56	49,00	29K	64
07/05/2026	-0,86%	-0,42	48,56	48,98	48,55	48,98	41K	76
06/05/2026	-1,35%	-0,67	48,98	49,56	48,50	50,84	68K	99
05/05/2026	-5,97%	-3,15	49,65	51,82	49,65	53,98	86K	99
04/05/2026	-1,88%	-1,01	52,80	53,31	51,80	53,85	40K	126
30/04/2026	0,02%	0,01	53,81	53,86	53,20	53,87	38K	95
29/04/2026	1,15%	0,61	53,80	53,85	53,32	53,88	27K	60
28/04/2026	0,36%	0,19	53,19	53,00	52,50	53,25	13K	48
27/04/2026	-0,09%	-0,05	53,00	53,05	53,00	53,34	35K	68
24/04/2026	-1,56%	-0,84	53,05	53,89	53,02	53,98	25K	79
23/04/2026	3,44%	1,79	53,89	53,39	52,95	54,00	42K	104
22/04/2026	-3,48%	-1,88	52,10	54,00	52,10	54,00	142K	175
20/04/2026	0,77%	0,41	53,98	53,56	53,40	53,98	41K	76
17/04/2026	0,96%	0,51	53,57	53,60	53,01	53,70	34K	78
16/04/2026	-1,19%	-0,64	53,06	53,07	53,06	53,71	39K	83
15/04/2026	-1,61%	-0,88	53,70	54,59	53,52	54,59	102K	124
14/04/2026	0,17%	0,09	54,58	53,94	53,94	54,95	41K	55
13/04/2026	0,57%	0,31	54,49	54,20	53,67	54,94	40K	86
10/04/2026	0,71%	0,38	54,18	53,79	53,06	54,18	63K	98
09/04/2026	1,41%	0,75	53,80	53,77	53,06	54,06	24K	80
08/04/2026	-1,27%	-0,68	53,05	53,73	53,00	54,49	55K	140
07/04/2026	-3,15%	-1,75	53,73	54,38	53,72	55,68	39K	91
06/04/2026	0,89%	0,49	55,48	54,01	53,00	55,70	146K	182
02/04/2026	1,78%	0,96	54,99	54,31	54,01	55,97	63K	92
01/04/2026	-0,84%	-0,46	54,03	53,94	53,70	54,80	79K	105
31/03/2026	-0,66%	-0,36	54,49	54,01	54,01	55,51	43K	92
30/03/2026	0,64%	0,35	54,85	54,50	54,35	55,19	106K	85
27/03/2026	-1,78%	-0,99	54,50	55,00	54,50	55,85	150K	111
26/03/2026	-1,44%	-0,81	55,49	56,88	54,99	56,88	180K	136
25/03/2026	-5,93%	-3,55	56,30	58,65	56,04	59,78	126K	215
24/03/2026	-0,23%	-0,14	59,85	60,00	59,85	60,12	82K	70
23/03/2026	-0,42%	-0,25	59,99	60,11	59,98	60,24	89K	78
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	-	-	71,41	71,80	71,00	72,01	58K	102

Date,Open,High,Low,Close,Volume
19-Jun-26,38.77,39.82,38.77,39.74,15000
18-Jun-26,38.96,40.90,38.58,39.12,33841
17-Jun-26,39.14,39.14,38.50,38.95,33345
16-Jun-26,38.60,41.79,38.60,38.80,68319
15-Jun-26,39.76,39.76,38.80,39.00,57860
12-Jun-26,40.86,40.86,38.60,39.36,38909
11-Jun-26,39.06,41.00,38.70,40.86,93096
10-Jun-26,40.00,40.00,38.90,39.86,31447
09-Jun-26,39.12,40.22,38.99,39.95,36218
08-Jun-26,40.24,40.25,39.10,39.12,41668
05-Jun-26,40.23,40.25,39.68,40.25,26898
03-Jun-26,40.18,41.09,39.00,40.24,43643
02-Jun-26,41.00,41.76,39.01,41.01,67488
01-Jun-26,41.92,43.99,41.00,41.09,26750
29-May-26,44.97,45.42,41.50,41.50,187171
28-May-26,44.50,45.86,44.50,44.97,21043
27-May-26,45.78,45.78,43.56,44.50,28993
26-May-26,43.04,45.78,43.00,45.78,40519
25-May-26,42.28,45.39,42.28,43.05,54254
22-May-26,43.50,43.50,42.30,42.35,55980
21-May-26,46.48,46.48,42.10,43.50,53989
20-May-26,47.10,47.28,45.12,45.12,51035
19-May-26,47.81,47.81,47.00,47.10,19831
18-May-26,48.00,48.24,47.50,48.02,56081
15-May-26,48.89,49.41,48.00,48.00,71763
14-May-26,48.87,48.89,48.55,48.86,31978
13-May-26,48.90,49.23,48.56,48.90,19006
12-May-26,49.28,49.28,48.56,48.56,55232
11-May-26,48.80,50.50,48.80,48.80,53735
08-May-26,48.56,49.00,48.56,48.80,29270
07-May-26,48.98,48.98,48.55,48.56,40597
06-May-26,49.56,50.84,48.50,48.98,67667
05-May-26,51.82,53.98,49.65,49.65,85850
04-May-26,53.31,53.85,51.80,52.80,39804
30-Apr-26,53.86,53.87,53.20,53.81,37777
29-Apr-26,53.85,53.88,53.32,53.80,27344
28-Apr-26,53.00,53.25,52.50,53.19,12569
27-Apr-26,53.05,53.34,53.00,53.00,34645
24-Apr-26,53.89,53.98,53.02,53.05,24789
23-Apr-26,53.39,54.00,52.95,53.89,41966
22-Apr-26,54.00,54.00,52.10,52.10,142424
20-Apr-26,53.56,53.98,53.40,53.98,41495
17-Apr-26,53.60,53.70,53.01,53.57,33688
16-Apr-26,53.07,53.71,53.06,53.06,38600
15-Apr-26,54.59,54.59,53.52,53.70,102212
14-Apr-26,53.94,54.95,53.94,54.58,40676
13-Apr-26,54.20,54.94,53.67,54.49,39592
10-Apr-26,53.79,54.18,53.06,54.18,62788
09-Apr-26,53.77,54.06,53.06,53.80,23949
08-Apr-26,53.73,54.49,53.00,53.05,55094
07-Apr-26,54.38,55.68,53.72,53.73,38770
06-Apr-26,54.01,55.70,53.00,55.48,145530
02-Apr-26,54.31,55.97,54.01,54.99,62628
01-Apr-26,53.94,54.80,53.70,54.03,79269
31-Mar-26,54.01,55.51,54.01,54.49,43335
30-Mar-26,54.50,55.19,54.35,54.85,105883
27-Mar-26,55.00,55.85,54.50,54.50,149535
26-Mar-26,56.88,56.88,54.99,55.49,179653
25-Mar-26,58.65,59.78,56.04,56.30,125754
24-Mar-26,60.00,60.12,59.85,59.85,82442
23-Mar-26,60.11,60.24,59.98,59.99,88974
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

*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