B3 · BNFS11 · stock
Banrisul N Front Fund Investment IMO FII Fund (BNFS11) stock price history
Every B3 trading session of Banrisul N Front Fund Investment IMO FII Fund from Aug 8, 2014 to Nov 12, 2026: 2,836 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BNFS11 adjusted close, 2014 to 2026
- R$91.39
- All time high, 2024
- R$70.77
- 52 week high, R$30.72 low
- 2,836
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
BNFS11 key facts
- Banrisul N Front Fund Investment IMO FII Fund (BNFS11) closed at R$31.40 on Nov 12, 2026 on B3.
- BNFS11's all time high close is R$91.39, set on Sep 16, 2024; its all time low close is R$31.04 on Nov 10, 2026.
- BNFS11's 52 week range is R$30.72 to R$70.77.
- BNFS11 returned -51.8% over the year to Nov 12, 2026 and -51.7% over five years.
- Over ten years BNFS11 returned -45%, -5.8% a year compounded.
- BNFS11's deepest drawdown was -66.0% from Sep 16, 2024 to Nov 10, 2026.
- DataCedar holds 2,836 daily sessions of BNFS11 history from Aug 8, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BNFS11 price chart, 2014 to 2026
BNFS11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.8% |
| 3 months | -20.5% |
| 6 months | -32.2% |
| Year to date | -54.1% |
| 1 year | -51.8% |
| 3 years | -62.4% |
| 5 years | -51.7% |
| 10 years | -45.3% |
| Since Aug 8, 2014 | -30.9% |
| Compound annual growth, 12.3 years | -3.0% |
BNFS11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$91.39 on Sep 16, 2024
- All time low close
- R$31.04 on Nov 10, 2026
- 52 week high
- R$70.77 on Nov 24, 2025
- 52 week low
- R$30.72 on Nov 11, 2026
- Deepest drawdown
- -66.0% from Sep 16, 2024 to Nov 10, 2026, not yet recovered
- Best single session
- +16.3% on Sep 16, 2014
- Worst single session
- -13.4% on Sep 30, 2014
- Volatility, 1 year annualised
- 27.1%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2016, +36%
- Worst calendar year
- 2025, -14%
BNFS11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 8, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$67.68 | R$69.17 | R$30.72 | R$31.40 | -54.1% | 210.5K | 212 |
| 2025 | R$78.09 | R$78.09 | R$55.03 | R$68.37 | -14.2% | 374.8K | 250 |
| 2024 | R$85.18 | R$92.49 | R$72.01 | R$79.69 | -6.0% | 249.5K | 251 |
| 2023 | R$73.13 | R$85.04 | R$68.24 | R$84.80 | +15.1% | 240.1K | 248 |
| 2022 | R$66.74 | R$78.95 | R$62.95 | R$73.70 | +8.0% | 159.5K | 249 |
| 2021 | R$66.18 | R$69.12 | R$58.09 | R$68.23 | +2.3% | 111.5K | 246 |
| 2020 | R$72.08 | R$72.62 | R$53.26 | R$66.70 | -8.1% | 207.4K | 248 |
| 2019 | R$65.35 | R$80.68 | R$62.85 | R$72.62 | +8.7% | 89.4K | 243 |
| 2018 | R$64.55 | R$69.12 | R$57.03 | R$66.78 | +3.5% | 21K | 209 |
| 2017 | R$63.74 | R$71.70 | R$58.42 | R$64.55 | +1.3% | 27.5K | 204 |
| 2016 | R$46.97 | R$63.74 | R$46.48 | R$63.74 | +35.7% | 33.7K | 190 |
| 2015 | R$49.93 | R$50.30 | R$40.90 | R$46.97 | -5.9% | 27.8K | 204 |
| 2014 | R$45.42 | R$52.32 | R$43.55 | R$49.93 | n/a | 13.3K | 82 |
BNFS11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$31.40 | -5.4% |
| October 2026 | R$33.20 | -11.6% |
| September 2026 | R$37.54 | -3.6% |
| August 2026 | R$38.94 | -0.1% |
| July 2026 | R$38.98 | +0.5% |
| June 2026 | R$38.77 | -2.0% |
| May 2026 | R$39.58 | -22.2% |
| April 2026 | R$50.84 | -0.2% |
| March 2026 | R$50.96 | -21.1% |
| February 2026 | R$64.58 | -3.9% |
| January 2026 | R$67.22 | -1.7% |
| December 2025 | R$68.37 | +2.8% |
About the BNFS11 data
Daily bars. 2,836 sessions from Aug 8, 2014 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ABNFS11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BMLT11 Fundo De Investimentos Imobiliarios De Permuta Financeira Lote5 Mezanino Rl
- BMOB3 Bemobi Mobile Tech S.A.
- BMYB34 Bristol-Myers Squibb Company
- BNBR3 Banco do Nordeste do Brasil S.A.
- BOAC34 Bank of America Corporation
- BOBR4 Bombril S.A.
- BOEI34 The Boeing Company
- BONY34 The Bank of New York Mellon Corporation
Common questions
BNFS11 share price history
