Cotação atual, histórico e gráfico do papel: BNFS11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | -0,61% | -0,79 | 129,21 | 130,00 | 129,21 | 131,35 | 58K | 36 |
| 15/08/2019 | -0,84% | -1,10 | 130,00 | 131,10 | 129,10 | 131,40 | 192K | 55 |
| 14/08/2019 | 0,85% | 1,10 | 131,10 | 130,00 | 130,00 | 131,10 | 10K | 20 |
| 13/08/2019 | -1,06% | -1,39 | 130,00 | 131,38 | 130,00 | 131,38 | 8K | 25 |
| 12/08/2019 | 0,44% | 0,58 | 131,39 | 130,02 | 130,01 | 131,40 | 16K | 20 |
| 09/08/2019 | -0,45% | -0,59 | 130,81 | 131,40 | 130,00 | 131,40 | 73K | 23 |
| 08/08/2019 | 0,40% | 0,52 | 131,40 | 130,80 | 130,00 | 131,40 | 20K | 20 |
| 07/08/2019 | 0,68% | 0,89 | 130,88 | 128,00 | 128,00 | 130,99 | 10K | 16 |
| 06/08/2019 | -0,77% | -1,01 | 129,99 | 131,00 | 127,55 | 131,00 | 18K | 22 |
| 05/08/2019 | 0,00% | 0,00 | 131,00 | 131,40 | 127,23 | 131,40 | 44K | 32 |
| 02/08/2019 | -0,38% | -0,50 | 131,00 | 131,50 | 126,70 | 131,50 | 12K | 12 |
| 01/08/2019 | -1,13% | -1,50 | 131,50 | 132,09 | 130,00 | 132,09 | 14K | 24 |
| 31/07/2019 | 3,20% | 4,13 | 133,00 | 128,87 | 128,80 | 135,00 | 57K | 36 |
| 30/07/2019 | 0,29% | 0,37 | 128,87 | 128,50 | 128,50 | 129,88 | 14K | 9 |
| 29/07/2019 | 0,54% | 0,69 | 128,50 | 127,80 | 127,78 | 128,50 | 60K | 14 |
| 26/07/2019 | 0,24% | 0,31 | 127,81 | 127,50 | 127,00 | 127,89 | 24K | 21 |
| 25/07/2019 | -0,39% | -0,50 | 127,50 | 127,99 | 127,40 | 127,99 | 34K | 26 |
| 24/07/2019 | 0,02% | 0,02 | 128,00 | 127,99 | 127,00 | 128,00 | 28K | 12 |
| 23/07/2019 | 0,81% | 1,03 | 127,98 | 126,95 | 126,90 | 127,99 | 25K | 21 |
| 22/07/2019 | 1,12% | 1,40 | 126,95 | 125,78 | 123,85 | 127,50 | 65K | 37 |
| 19/07/2019 | 0,69% | 0,86 | 125,55 | 124,69 | 124,69 | 125,85 | 28K | 14 |
| 18/07/2019 | 0,00% | 0,00 | 124,69 | 125,49 | 123,20 | 125,49 | 38K | 37 |
| 17/07/2019 | -0,27% | -0,34 | 124,69 | 125,05 | 122,00 | 126,25 | 206K | 92 |
| 16/07/2019 | -1,54% | -1,96 | 125,03 | 127,66 | 125,03 | 128,00 | 56K | 42 |
| 15/07/2019 | -0,24% | -0,31 | 126,99 | 127,99 | 125,00 | 128,00 | 60K | 33 |
| 12/07/2019 | 2,09% | 2,60 | 127,30 | 124,70 | 124,03 | 127,71 | 94K | 42 |
| 11/07/2019 | 0,88% | 1,09 | 124,70 | 126,20 | 124,70 | 126,48 | 42K | 17 |
| 10/07/2019 | -1,92% | -2,42 | 123,61 | 126,50 | 123,23 | 127,00 | 117K | 51 |
| 08/07/2019 | 0,82% | 1,03 | 126,03 | 125,90 | 123,05 | 126,42 | 54K | 31 |
| 05/07/2019 | -0,79% | -0,99 | 125,00 | 124,30 | 124,16 | 125,98 | 120K | 27 |
| 04/07/2019 | 1,60% | 1,99 | 125,99 | 126,48 | 125,99 | 126,49 | 8K | 14 |
| 03/07/2019 | 0,04% | 0,05 | 124,00 | 125,97 | 123,04 | 126,00 | 180K | 39 |
| 02/07/2019 | -0,04% | -0,05 | 123,95 | 124,00 | 123,90 | 125,60 | 112K | 38 |
| 01/07/2019 | 1,64% | 2,00 | 124,00 | 121,50 | 121,42 | 127,00 | 99K | 46 |
| 28/06/2019 | 0,44% | 0,54 | 122,00 | 122,99 | 121,05 | 122,99 | 56K | 32 |
| 27/06/2019 | -1,24% | -1,53 | 121,46 | 123,45 | 119,56 | 123,45 | 107K | 40 |
| 26/06/2019 | 1,73% | 2,09 | 122,99 | 121,33 | 121,20 | 122,99 | 85K | 44 |
| 25/06/2019 | -0,07% | -0,09 | 120,90 | 121,00 | 120,90 | 121,00 | 58K | 23 |
| 24/06/2019 | 0,39% | 0,47 | 120,99 | 121,00 | 120,49 | 121,00 | 216K | 50 |
| 21/06/2019 | -0,10% | -0,12 | 120,52 | 120,99 | 120,52 | 121,00 | 44K | 43 |
| 19/06/2019 | -0,30% | -0,36 | 120,64 | 121,00 | 120,00 | 121,00 | 51K | 35 |
| 18/06/2019 | 0,01% | 0,01 | 121,00 | 120,95 | 120,95 | 121,00 | 11K | 18 |
| 17/06/2019 | 0,00% | 0,00 | 120,99 | 120,14 | 120,14 | 121,35 | 113K | 44 |
| 14/06/2019 | -0,09% | -0,11 | 120,99 | 121,39 | 119,00 | 121,39 | 33K | 37 |
| 13/06/2019 | -0,32% | -0,39 | 121,10 | 120,99 | 120,99 | 121,45 | 8K | 13 |
| 12/06/2019 | 1,66% | 1,98 | 121,49 | 121,77 | 119,54 | 122,09 | 19K | 24 |
| 11/06/2019 | -2,84% | -3,49 | 119,51 | 122,89 | 119,50 | 122,89 | 38K | 12 |
| 10/06/2019 | 2,34% | 2,81 | 123,00 | 120,21 | 120,10 | 124,99 | 64K | 36 |
| 07/06/2019 | -0,17% | -0,20 | 120,19 | 120,18 | 120,18 | 120,21 | 10K | 9 |
| 06/06/2019 | 1,08% | 1,29 | 120,39 | 120,09 | 118,70 | 120,50 | 21K | 29 |
| 05/06/2019 | 0,17% | 0,20 | 119,10 | 118,94 | 118,91 | 119,10 | 62K | 17 |
| 04/06/2019 | 0,13% | 0,16 | 118,90 | 120,99 | 118,70 | 120,99 | 10K | 18 |
| 03/06/2019 | -0,40% | -0,48 | 118,74 | 119,20 | 118,00 | 119,20 | 42K | 36 |
| 31/05/2019 | 0,03% | 0,03 | 119,22 | 119,44 | 118,51 | 120,23 | 63K | 36 |
| 30/05/2019 | 0,42% | 0,50 | 119,19 | 119,20 | 118,24 | 119,44 | 40K | 26 |
| 29/05/2019 | -0,04% | -0,05 | 118,69 | 118,80 | 118,50 | 118,80 | 24K | 26 |
| 28/05/2019 | -0,18% | -0,21 | 118,74 | 119,44 | 118,00 | 119,44 | 162K | 50 |
| 27/05/2019 | 0,37% | 0,44 | 118,95 | 118,98 | 118,80 | 118,98 | 36K | 24 |
| 24/05/2019 | 0,01% | 0,01 | 118,51 | 118,50 | 118,21 | 118,95 | 30K | 24 |
| 23/05/2019 | -0,25% | -0,30 | 118,50 | 119,41 | 118,00 | 119,41 | 146K | 37 |
| 22/05/2019 | -0,17% | -0,20 | 118,80 | 118,99 | 118,70 | 119,43 | 69K | 42 |
| 21/05/2019 | 0,34% | 0,40 | 119,00 | 118,60 | 118,41 | 119,00 | 29K | 34 |
| 20/05/2019 | 0,17% | 0,20 | 118,60 | 118,76 | 118,50 | 118,76 | 10K | 22 |
| 17/05/2019 | 0,42% | 0,50 | 118,40 | 118,29 | 117,48 | 118,40 | 42K | 32 |
| 16/05/2019 | 0,34% | 0,40 | 117,90 | 117,65 | 117,00 | 117,95 | 21K | 27 |
| 15/05/2019 | -0,42% | -0,50 | 117,50 | 118,33 | 117,50 | 118,39 | 39K | 58 |
| 14/05/2019 | -0,41% | -0,49 | 118,00 | 118,50 | 118,00 | 118,74 | 7K | 12 |
| 13/05/2019 | 0,42% | 0,49 | 118,49 | 118,49 | 117,78 | 118,49 | 15K | 26 |
| 10/05/2019 | 0,00% | 0,00 | 118,00 | 118,05 | 118,00 | 118,49 | 29K | 34 |
| 09/05/2019 | -0,67% | -0,79 | 118,00 | 118,79 | 117,95 | 118,79 | 83K | 38 |
| 08/05/2019 | 0,04% | 0,05 | 118,79 | 118,50 | 118,50 | 118,79 | 6K | 15 |
| 07/05/2019 | 0,66% | 0,78 | 118,74 | 118,30 | 118,01 | 118,74 | 9K | 18 |
| 06/05/2019 | -2,08% | -2,50 | 117,96 | 120,47 | 117,60 | 120,98 | 132K | 82 |
| 03/05/2019 | 2,08% | 2,46 | 120,46 | 118,99 | 118,04 | 120,46 | 54K | 32 |
| 02/05/2019 | -1,16% | -1,39 | 118,00 | 118,70 | 118,00 | 118,70 | 31K | 33 |
| 30/04/2019 | 1,95% | 2,28 | 119,39 | 118,22 | 118,22 | 119,50 | 26K | 23 |
| 29/04/2019 | -0,84% | -0,99 | 117,11 | 118,99 | 116,85 | 118,99 | 51K | 50 |
| 26/04/2019 | 0,00% | 0,00 | 118,10 | 118,99 | 118,06 | 119,85 | 34K | 34 |
| 25/04/2019 | -0,76% | -0,90 | 118,10 | 118,99 | 118,02 | 119,00 | 69K | 30 |
| 24/04/2019 | 0,42% | 0,50 | 119,00 | 119,10 | 118,70 | 119,38 | 24K | 26 |
| 23/04/2019 | 0,47% | 0,55 | 118,50 | 119,90 | 118,25 | 119,90 | 20K | 19 |
| 22/04/2019 | -1,68% | -2,02 | 117,95 | 119,97 | 117,95 | 120,01 | 20K | 26 |
| 18/04/2019 | 1,67% | 1,97 | 119,97 | 118,98 | 118,00 | 119,97 | 10K | 30 |
| 17/04/2019 | -0,84% | -1,00 | 118,00 | 118,50 | 117,99 | 118,50 | 79K | 40 |
| 16/04/2019 | 0,68% | 0,80 | 119,00 | 118,51 | 118,51 | 119,09 | 4K | 10 |
| 15/04/2019 | -0,50% | -0,59 | 118,20 | 118,99 | 118,20 | 121,99 | 19K | 36 |
| 12/04/2019 | 0,08% | 0,09 | 118,79 | 118,00 | 118,00 | 118,99 | 75K | 46 |
| 11/04/2019 | -0,25% | -0,30 | 118,70 | 119,00 | 118,50 | 119,00 | 4K | 11 |
| 10/04/2019 | 0,00% | 0,00 | 119,00 | 119,50 | 119,00 | 119,50 | 7K | 11 |
| 09/04/2019 | -0,83% | -1,00 | 119,00 | 120,00 | 118,96 | 120,96 | 28K | 35 |
| 08/04/2019 | 0,00% | 0,00 | 120,00 | 120,00 | 118,55 | 120,01 | 21K | 16 |
| 05/04/2019 | -1,63% | -1,99 | 120,00 | 121,70 | 120,00 | 122,00 | 123K | 57 |
| 04/04/2019 | -0,01% | -0,01 | 121,99 | 121,21 | 121,00 | 122,00 | 35K | 15 |
| 03/04/2019 | 0,00% | 0,00 | 122,00 | 122,00 | 122,00 | 122,00 | 1K | 6 |
| 02/04/2019 | 0,00% | 0,00 | 122,00 | 121,99 | 120,74 | 122,00 | 10K | 9 |
| 01/04/2019 | -1,21% | -1,50 | 122,00 | 121,03 | 120,51 | 122,01 | 19K | 16 |
| 29/03/2019 | 1,41% | 1,72 | 123,50 | 121,78 | 121,15 | 125,00 | 29K | 21 |
| 28/03/2019 | -0,02% | -0,02 | 121,78 | 121,84 | 120,99 | 121,89 | 16K | 22 |
| 27/03/2019 | 1,08% | 1,30 | 121,80 | 121,79 | 120,23 | 121,80 | 18K | 29 |
| 26/03/2019 | 0,40% | 0,48 | 120,50 | 120,02 | 120,01 | 121,00 | 6K | 13 |
| 25/03/2019 | 0,02% | 0,02 | 120,02 | 119,97 | 119,97 | 121,29 | 15K | 17 |
Date,Open,High,Low,Close,Volume
16-Aug-19,130.00,131.35,129.21,129.21,57520
15-Aug-19,131.10,131.40,129.10,130.00,192170
14-Aug-19,130.00,131.10,130.00,131.10,9656
13-Aug-19,131.38,131.38,130.00,130.00,8073
12-Aug-19,130.02,131.40,130.01,131.39,15861
09-Aug-19,131.40,131.40,130.00,130.81,72997
08-Aug-19,130.80,131.40,130.00,131.40,20124
07-Aug-19,128.00,130.99,128.00,130.88,9787
06-Aug-19,131.00,131.00,127.55,129.99,18281
05-Aug-19,131.40,131.40,127.23,131.00,43967
02-Aug-19,131.50,131.50,126.70,131.00,11522
01-Aug-19,132.09,132.09,130.00,131.50,14235
31-Jul-19,128.87,135.00,128.80,133.00,57336
30-Jul-19,128.50,129.88,128.50,128.87,13961
29-Jul-19,127.80,128.50,127.78,128.50,60016
26-Jul-19,127.50,127.89,127.00,127.81,24409
25-Jul-19,127.99,127.99,127.40,127.50,34313
24-Jul-19,127.99,128.00,127.00,128.00,28408
23-Jul-19,126.95,127.99,126.90,127.98,25143
22-Jul-19,125.78,127.50,123.85,126.95,64686
19-Jul-19,124.69,125.85,124.69,125.55,27792
18-Jul-19,125.49,125.49,123.20,124.69,38490
17-Jul-19,125.05,126.25,122.00,124.69,206004
16-Jul-19,127.66,128.00,125.03,125.03,55563
15-Jul-19,127.99,128.00,125.00,126.99,59674
12-Jul-19,124.70,127.71,124.03,127.30,94234
11-Jul-19,126.20,126.48,124.70,124.70,41942
10-Jul-19,126.50,127.00,123.23,123.61,116682
08-Jul-19,125.90,126.42,123.05,126.03,54484
05-Jul-19,124.30,125.98,124.16,125.00,120492
04-Jul-19,126.48,126.49,125.99,125.99,7694
03-Jul-19,125.97,126.00,123.04,124.00,180403
02-Jul-19,124.00,125.60,123.90,123.95,111882
01-Jul-19,121.50,127.00,121.42,124.00,99412
28-Jun-19,122.99,122.99,121.05,122.00,56005
27-Jun-19,123.45,123.45,119.56,121.46,107499
26-Jun-19,121.33,122.99,121.20,122.99,85284
25-Jun-19,121.00,121.00,120.90,120.90,58172
24-Jun-19,121.00,121.00,120.49,120.99,216492
21-Jun-19,120.99,121.00,120.52,120.52,44229
19-Jun-19,121.00,121.00,120.00,120.64,51368
18-Jun-19,120.95,121.00,120.95,121.00,11252
17-Jun-19,120.14,121.35,120.14,120.99,112792
14-Jun-19,121.39,121.39,119.00,120.99,33340
13-Jun-19,120.99,121.45,120.99,121.10,8242
12-Jun-19,121.77,122.09,119.54,121.49,19049
11-Jun-19,122.89,122.89,119.50,119.51,37864
10-Jun-19,120.21,124.99,120.10,123.00,64327
07-Jun-19,120.18,120.21,120.18,120.19,9977
06-Jun-19,120.09,120.50,118.70,120.39,21198
05-Jun-19,118.94,119.10,118.91,119.10,62156
04-Jun-19,120.99,120.99,118.70,118.90,10235
03-Jun-19,119.20,119.20,118.00,118.74,42216
31-May-19,119.44,120.23,118.51,119.22,62961
30-May-19,119.20,119.44,118.24,119.19,39895
29-May-19,118.80,118.80,118.50,118.69,24196
28-May-19,119.44,119.44,118.00,118.74,162140
27-May-19,118.98,118.98,118.80,118.95,36006
24-May-19,118.50,118.95,118.21,118.51,29515
23-May-19,119.41,119.41,118.00,118.50,146289
22-May-19,118.99,119.43,118.70,118.80,68857
21-May-19,118.60,119.00,118.41,119.00,28729
20-May-19,118.76,118.76,118.50,118.60,10202
17-May-19,118.29,118.40,117.48,118.40,41979
16-May-19,117.65,117.95,117.00,117.90,21476
15-May-19,118.33,118.39,117.50,117.50,38783
14-May-19,118.50,118.74,118.00,118.00,6978
13-May-19,118.49,118.49,117.78,118.49,15111
10-May-19,118.05,118.49,118.00,118.00,29402
09-May-19,118.79,118.79,117.95,118.00,83098
08-May-19,118.50,118.79,118.50,118.79,5700
07-May-19,118.30,118.74,118.01,118.74,8886
06-May-19,120.47,120.98,117.60,117.96,132354
03-May-19,118.99,120.46,118.04,120.46,54455
02-May-19,118.70,118.70,118.00,118.00,31220
30-Apr-19,118.22,119.50,118.22,119.39,26141
29-Apr-19,118.99,118.99,116.85,117.11,51436
26-Apr-19,118.99,119.85,118.06,118.10,34391
25-Apr-19,118.99,119.00,118.02,118.10,69453
24-Apr-19,119.10,119.38,118.70,119.00,24287
23-Apr-19,119.90,119.90,118.25,118.50,19905
22-Apr-19,119.97,120.01,117.95,117.95,19724
18-Apr-19,118.98,119.97,118.00,119.97,9745
17-Apr-19,118.50,118.50,117.99,118.00,78603
16-Apr-19,118.51,119.09,118.51,119.00,4396
15-Apr-19,118.99,121.99,118.20,118.20,19358
12-Apr-19,118.00,118.99,118.00,118.79,74617
11-Apr-19,119.00,119.00,118.50,118.70,3914
10-Apr-19,119.50,119.50,119.00,119.00,7499
09-Apr-19,120.00,120.96,118.96,119.00,27781
08-Apr-19,120.00,120.01,118.55,120.00,20691
05-Apr-19,121.70,122.00,120.00,120.00,123022
04-Apr-19,121.21,122.00,121.00,121.99,35428
03-Apr-19,122.00,122.00,122.00,122.00,1342
02-Apr-19,121.99,122.00,120.74,122.00,9510
01-Apr-19,121.03,122.01,120.51,122.00,18749
29-Mar-19,121.78,125.00,121.15,123.50,29203
28-Mar-19,121.84,121.89,120.99,121.78,16409
27-Mar-19,121.79,121.80,120.23,121.80,18297
26-Mar-19,120.02,121.00,120.01,120.50,5787
25-Mar-19,119.97,121.29,119.97,120.02,14528
22-Mar-19,120.00,120.00,118.91,120.00,14528
21-Mar-19,121.71,122.89,118.33,120.00,14528
20-Mar-19,122.99,124.80,119.00,119.23,14528
19-Mar-19,121.50,122.70,121.00,122.01,14528
18-Mar-19,121.46,121.46,120.60,120.60,14528
15-Mar-19,120.40,120.40,120.35,120.39,14528
14-Mar-19,118.30,120.61,118.30,120.49,14528
13-Mar-19,118.80,120.06,118.80,120.06,14528
12-Mar-19,118.79,119.00,118.00,118.99,14528
11-Mar-19,119.78,119.78,118.97,119.00,14528
08-Mar-19,118.11,119.00,118.11,119.00,14528
07-Mar-19,120.99,121.00,118.00,118.10,14528
06-Mar-19,120.94,120.94,120.89,120.90,14528
01-Mar-19,120.41,120.96,120.00,120.94,14528
28-Feb-19,119.99,120.50,118.00,120.41,14528
27-Feb-19,117.90,118.46,117.00,118.46,14528
26-Feb-19,120.99,120.99,118.00,118.00,14528
25-Feb-19,119.96,120.49,118.00,118.47,14528
22-Feb-19,118.00,120.37,118.00,119.00,14528
21-Feb-19,118.50,118.50,117.32,117.32,14528
20-Feb-19,120.00,120.00,118.90,118.90,14528
19-Feb-19,123.25,123.46,120.00,120.35,14528
18-Feb-19,123.47,123.47,119.58,119.58,14528
15-Feb-19,123.36,123.36,121.09,122.71,14528
14-Feb-19,123.02,123.47,123.02,123.36,14528
13-Feb-19,123.40,123.47,123.10,123.10,14528
12-Feb-19,123.48,123.48,121.51,123.38,14528
11-Feb-19,123.60,123.60,123.40,123.45,14528
08-Feb-19,120.50,121.00,120.50,121.00,14528
07-Feb-19,124.58,124.58,119.50,120.50,14528
06-Feb-19,124.00,124.00,123.01,123.75,14528
05-Feb-19,124.97,124.97,123.03,123.04,14528
04-Feb-19,129.50,129.50,123.01,123.01,14528
*exoneração de responsabilidade