Banrisul Novas Fronteiras Fundo Invest Imobiliario FII (BNFS11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -4.08163265306 | 98 | 105 | 91 | 1714 | 97.18159082 | FU |
| 4 | -4.99 | -5.04091322356 | 98.99 | 105 | 91 | 1250 | 95.97739535 | FU |
| 12 | -21.35 | -18.5088859991 | 115.35 | 115.6 | 91 | 1268 | 101.47896179 | FU |
| 26 | -23.77 | -20.1834083383 | 117.77 | 121.99 | 91 | 964 | 108.82652741 | FU |
| 52 | -27.26 | -22.480620155 | 121.26 | 122.7 | 91 | 989 | 114.01419494 | FU |
| 156 | -30.07 | -24.2363182075 | 124.07 | 135 | 91 | 861 | 117.67173169 | FU |
| 260 | -38.49 | -29.0512491509 | 132.49 | 135.01 | 91 | 774 | 119.87331713 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 94 | -6 | -6.00 | 97.13 | 97.13 | 92.09 | 3011 |
| 1735594200 | 100 | -4.57 | -4.37 | 105 | 105 | 100 | 1349 |
| 1735334940 | 104.57 | 6.9 | 7.06 | 98 | 104.9 | 98 | 782 |
| 1735248540 | 97.67 | 2.04 | 2.13 | 96.59 | 98.64 | 94.01 | 1036 |
| 1734989340 | 95.63 | 0.63 | 0.66 | 95.95 | 98.69 | 94.96 | 1485 |
| 1734730200 | 95 | 1 | 1.06 | 94.02 | 99.5 | 93.99 | 1325 |
| 1734643800 | 94 | -1.26 | -1.32 | 94.95 | 96.82 | 92.08 | 829 |
| 1734557400 | 95.26 | 0.13 | 0.14 | 95.14 | 96.98 | 95.1 | 1037 |
| 1734470940 | 95.13 | -0.42 | -0.44 | 94.74 | 95.74 | 94.5 | 729 |
| 1734384540 | 95.55 | 0.34 | 0.36 | 96.17 | 97.51 | 94.77 | 799 |
| 1734125340 | 95.21 | 0.28 | 0.29 | 95.27 | 98.6 | 94.91 | 1504 |
| 1734039000 | 94.93 | -0.11 | -0.12 | 95.04 | 95.43 | 94.73 | 830 |
| 1733952540 | 95.04 | -1.16 | -1.21 | 96.5 | 96.5 | 95 | 1685 |
| 1733866140 | 96.2 | -0.01 | -0.01 | 97.18 | 99.96 | 96.13 | 786 |
| 1733779740 | 96.21 | 0.01 | 0.01 | 96.2 | 97.07 | 96.19 | 1083 |
| 1733520600 | 96.2 | -1.3 | -1.33 | 98.99 | 98.99 | 96 | 1725 |
| 1733434200 | 97.5 | 0 | 0.00 | 97.51 | 99.98 | 97 | 1366 |
| 1733347800 | 97.5 | 0.13 | 0.13 | 97.8 | 99.98 | 97 | 1512 |
| 1733261340 | 97.37 | -0.01 | -0.01 | 97.8 | 97.8 | 97.35 | 503 |
| 1733174940 | 97.38 | -0.17 | -0.17 | 98.53 | 99.98 | 96.85 | 2197 |
| 1732915740 | 97.55 | -1.44 | -1.45 | 98.99 | 100 | 97.5 | 1149 |
| 1732829400 | 98.99 | 0.64 | 0.65 | 99.33 | 99.69 | 98.42 | 537 |
| 1732743000 | 98.35 | 0.65 | 0.67 | 97.7 | 99.88 | 97.7 | 1085 |
| 1732656600 | 97.7 | 0.7 | 0.72 | 97.75 | 99.5 | 97 | 1373 |
| 1732570140 | 97 | 0.93 | 0.97 | 97.04 | 99.95 | 96.07 | 2989 |
| 1732310940 | 96.07 | 0.07 | 0.07 | 96.96 | 98.98 | 96 | 1375 |
| 1732224600 | 96 | 0 | 0.00 | 96 | 96 | 94.35 | 1970 |
| 1732051800 | 96 | 0 | 0.00 | 95.5 | 97.06 | 95 | 1876 |
| 1731965340 | 96 | -3.35 | -3.37 | 99.35 | 99.71 | 95 | 2637 |
| 1731619800 | 99.35 | -0.55 | -0.55 | 99.9 | 100 | 91.64 | 1840 |
| 1731533400 | 99.9 | -1.06 | -1.05 | 100.97 | 101 | 99.9 | 1110 |
| 1731446940 | 100.96 | -2.83 | -2.73 | 103.79 | 103.79 | 100 | 2094 |
| 1731360540 | 103.79 | -0.11 | -0.11 | 104.94 | 105.19 | 103.5 | 1198 |
| 1731101400 | 103.9 | -2.2 | -2.07 | 107 | 107 | 101 | 1735 |
| 1731014940 | 106.1 | -1.46 | -1.36 | 107.97 | 108.48 | 101.11 | 1402 |
| 1730928600 | 107.56 | -0.53 | -0.49 | 108.1 | 108.1 | 105.11 | 607 |
| 1730842200 | 108.09 | 0.37 | 0.34 | 108.8 | 110.48 | 100.99 | 1797 |
| 1730755800 | 107.72 | -2.33 | -2.12 | 110.28 | 110.99 | 106.51 | 1126 |
| 1730496600 | 110.05 | -2.19 | -1.95 | 111.8 | 111.99 | 110 | 732 |
| 1730410200 | 112.24 | 0.2 | 0.18 | 112 | 112.24 | 111.25 | 906 |
| 1730323800 | 112.04 | 0.39 | 0.35 | 111.65 | 113.47 | 111.53 | 567 |
| 1730237340 | 111.65 | -0.43 | -0.38 | 110.84 | 113.98 | 110.84 | 605 |
| 1730151000 | 112.08 | 0.28 | 0.25 | 110 | 113.88 | 109.6 | 604 |
| 1729891800 | 111.8 | 1.9 | 1.73 | 108.01 | 112 | 108.01 | 1295 |
| 1729805400 | 109.9 | -0.76 | -0.69 | 110.64 | 111.86 | 105.22 | 1293 |
| 1729719000 | 110.66 | -3.32 | -2.91 | 112.01 | 114.28 | 110 | 1344 |
| 1729632600 | 113.98 | -0.91 | -0.79 | 114.89 | 115.13 | 112 | 1433 |
| 1729546140 | 114.89 | -0.34 | -0.30 | 115.23 | 115.23 | 114.6 | 879 |
| 1729287000 | 115.23 | 0.13 | 0.11 | 115 | 115.49 | 114.8 | 394 |
| 1729200540 | 115.1 | -0.01 | -0.01 | 115.17 | 115.49 | 115 | 583 |
| 1729114140 | 115.11 | -0.26 | -0.23 | 115.39 | 115.59 | 115 | 595 |
| 1729027740 | 115.37 | 0.27 | 0.23 | 115.3 | 115.6 | 115 | 727 |
| 1728941340 | 115.1 | 0 | 0.00 | 115.1 | 115.29 | 115 | 793 |
| 1728682200 | 115.1 | -0.25 | -0.22 | 115.35 | 115.47 | 115 | 2260 |
| 1728595740 | 115.35 | -0.05 | -0.04 | 115.4 | 115.45 | 115.1 | 543 |
| 1728509400 | 115.4 | 0.07 | 0.06 | 115.98 | 115.98 | 115.3 | 535 |
| 1728422940 | 115.33 | -0.67 | -0.58 | 116 | 116 | 115.32 | 612 |
| 1728336600 | 116 | 0.19 | 0.16 | 115.82 | 116.49 | 115.82 | 963 |
| 1728077400 | 115.81 | -0.27 | -0.23 | 116.08 | 116.37 | 115.67 | 357 |
| 1727991000 | 116.08 | -0.29 | -0.25 | 116.36 | 116.49 | 115.51 | 650 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
