Cotação atual, histórico e gráfico do papel: KFOF11

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 KFOF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2020	-0,97%	-1,10	112,01	113,11	112,01	113,37	117K	97
24/09/2020	1,00%	1,12	113,11	111,50	111,21	113,25	324K	111
23/09/2020	1,81%	1,99	111,99	110,49	110,28	114,00	532K	270
22/09/2020	-1,57%	-1,75	110,00	111,75	110,00	112,50	510K	198
21/09/2020	-1,15%	-1,30	111,75	113,00	111,75	113,16	757K	118
18/09/2020	-0,30%	-0,34	113,05	113,50	113,04	116,00	408K	179
17/09/2020	-0,06%	-0,07	113,39	113,49	112,80	116,00	571K	204
16/09/2020	-0,91%	-1,04	113,46	114,38	112,66	114,40	253K	174
15/09/2020	1,78%	2,00	114,50	112,80	112,51	114,51	403K	150
14/09/2020	0,18%	0,20	112,50	112,30	111,03	113,13	103K	100
11/09/2020	0,09%	0,10	112,30	112,20	112,20	113,50	194K	77

10/09/2020	1,08%	1,20	112,20	110,80	110,70	112,20	518K	76
09/09/2020	-0,48%	-0,54	111,00	111,20	110,97	111,75	267K	54
08/09/2020	0,03%	0,03	111,54	111,71	111,50	111,99	36K	48
04/09/2020	0,48%	0,53	111,51	111,30	110,50	113,50	174K	98
03/09/2020	0,71%	0,78	110,98	110,20	110,20	111,12	296K	206
02/09/2020	-0,27%	-0,30	110,20	110,52	110,03	111,01	638K	470
01/09/2020	-2,03%	-2,29	110,50	112,00	110,30	112,24	693K	181
31/08/2020	0,72%	0,81	112,79	112,99	112,00	112,99	510K	56
28/08/2020	1,62%	1,78	111,98	110,45	110,45	112,00	220K	90
27/08/2020	-0,50%	-0,55	110,20	111,02	110,05	111,48	131K	135
26/08/2020	-0,26%	-0,29	110,75	111,10	110,25	112,99	1M	209
25/08/2020	0,95%	1,04	111,04	110,01	110,01	111,44	260K	128
24/08/2020	-1,35%	-1,51	110,00	111,29	109,53	111,50	1M	299
21/08/2020	1,37%	1,51	111,51	110,02	109,50	112,97	253K	128
20/08/2020	0,00%	0,00	110,00	109,75	109,15	110,49	546K	178
19/08/2020	-0,09%	-0,10	110,00	110,09	109,99	110,96	522K	134
18/08/2020	-0,55%	-0,61	110,10	110,60	110,00	111,50	297K	193
17/08/2020	-0,87%	-0,97	110,71	110,86	109,22	110,87	203K	172
14/08/2020	1,53%	1,68	111,68	110,70	110,30	111,68	157K	129
13/08/2020	-0,90%	-1,00	110,00	111,48	109,01	112,00	394K	123
12/08/2020	0,79%	0,87	111,00	110,17	109,00	111,50	430K	126
11/08/2020	-0,29%	-0,32	110,13	110,51	110,13	110,79	210K	128
10/08/2020	0,45%	0,49	110,45	110,84	109,28	111,26	327K	130
07/08/2020	-2,51%	-2,83	109,96	112,79	108,76	113,00	536K	221
06/08/2020	2,08%	2,30	112,79	110,98	110,55	112,80	568K	120
05/08/2020	0,31%	0,34	110,49	110,00	110,00	110,94	326K	68
04/08/2020	-1,22%	-1,36	110,15	111,00	109,50	111,00	334K	126
03/08/2020	-1,68%	-1,90	111,51	113,71	111,25	114,47	259K	142
31/07/2020	0,35%	0,40	113,41	113,42	113,40	116,78	400K	194
30/07/2020	0,90%	1,01	113,01	110,90	110,90	113,40	388K	213
29/07/2020	-0,91%	-1,03	112,00	113,45	111,63	113,45	1M	236
28/07/2020	0,12%	0,13	113,03	113,42	112,90	113,60	514K	137
27/07/2020	-0,44%	-0,50	112,90	113,60	110,99	113,60	305K	186
24/07/2020	-0,53%	-0,60	113,40	114,00	113,15	114,00	519K	116
23/07/2020	-0,77%	-0,89	114,00	115,38	113,50	115,90	224K	100
22/07/2020	0,34%	0,39	114,89	114,50	114,50	115,90	197K	88
21/07/2020	-0,34%	-0,39	114,50	114,89	114,01	115,40	507K	134
20/07/2020	1,25%	1,42	114,89	115,00	114,15	117,00	793K	246
17/07/2020	-0,29%	-0,33	113,47	113,81	113,47	120,00	650K	187
16/07/2020	0,75%	0,85	113,80	113,50	113,50	114,50	228K	99
15/07/2020	0,94%	1,05	112,95	111,90	110,97	113,03	608K	317
14/07/2020	-0,29%	-0,33	111,90	112,92	109,95	113,50	372K	484
13/07/2020	-0,24%	-0,27	112,23	112,49	111,90	113,44	90K	104
10/07/2020	-0,43%	-0,49	112,50	112,80	111,99	114,94	267K	193
09/07/2020	-1,75%	-2,01	112,99	114,00	111,68	114,00	503K	211
08/07/2020	1,77%	2,00	115,00	113,02	111,39	115,00	498K	175
07/07/2020	0,45%	0,51	113,00	112,49	111,11	114,00	382K	196
06/07/2020	-0,04%	-0,05	112,49	112,55	112,00	112,75	170K	113
03/07/2020	0,57%	0,64	112,54	113,49	111,11	113,49	120K	115
02/07/2020	0,81%	0,90	111,90	111,00	111,00	114,30	399K	181
01/07/2020	-0,22%	-0,25	111,00	111,70	111,00	114,74	465K	296
30/06/2020	-0,48%	-0,54	111,25	111,78	111,00	111,78	181K	101
29/06/2020	1,53%	1,69	111,79	110,00	109,99	113,49	347K	224
26/06/2020	-1,12%	-1,25	110,10	111,39	109,02	114,14	290K	166
25/06/2020	-0,04%	-0,04	111,35	111,40	109,53	111,40	180K	169
24/06/2020	1,27%	1,40	111,39	109,99	109,65	112,40	179K	94
23/06/2020	1,37%	1,49	109,99	109,00	108,62	110,00	351K	218
22/06/2020	0,00%	0,00	108,50	108,00	107,99	110,00	738K	507
19/06/2020	-0,04%	-0,04	108,50	108,85	108,36	108,90	454K	91
18/06/2020	-0,30%	-0,33	108,54	108,87	107,70	109,00	286K	130
17/06/2020	1,47%	1,58	108,87	107,30	107,30	108,89	248K	112
16/06/2020	-0,20%	-0,21	107,29	107,50	107,00	110,39	375K	253
15/06/2020	-0,65%	-0,70	107,50	107,00	106,75	111,66	753K	400
12/06/2020	1,98%	2,10	108,20	107,37	106,00	110,39	516K	276
10/06/2020	-0,84%	-0,90	106,10	106,96	106,10	107,46	616K	230
09/06/2020	-1,46%	-1,58	107,00	109,48	103,41	109,48	1M	432
08/06/2020	2,45%	2,60	108,58	105,89	103,51	110,00	672K	315
05/06/2020	-1,39%	-1,49	105,98	107,99	105,98	111,00	449K	222
04/06/2020	1,39%	1,47	107,47	106,33	105,70	107,48	421K	226
03/06/2020	1,45%	1,52	106,00	104,00	103,99	109,00	274K	192
02/06/2020	4,17%	4,18	104,48	100,30	99,37	106,00	397K	253
01/06/2020	1,83%	1,80	100,30	99,01	99,00	100,90	345K	262
29/05/2020	2,19%	2,11	98,50	98,66	97,23	99,35	415K	296
28/05/2020	-0,84%	-0,82	96,39	98,20	96,39	99,00	444K	144
27/05/2020	-0,02%	-0,02	97,21	98,19	96,81	98,20	194K	121
26/05/2020	-0,79%	-0,77	97,23	97,97	96,10	98,00	642K	925
25/05/2020	2,24%	2,15	98,00	96,72	95,88	98,00	360K	218
22/05/2020	-2,04%	-2,00	95,85	97,04	95,51	97,90	708K	245
21/05/2020	0,76%	0,74	97,85	98,89	97,50	98,89	324K	182
20/05/2020	-0,91%	-0,89	97,11	98,48	96,10	99,95	355K	210
19/05/2020	0,00%	0,00	98,00	98,47	96,63	98,47	145K	159
18/05/2020	0,00%	0,00	98,00	98,02	96,31	99,86	275K	146
15/05/2020	0,01%	0,01	98,00	99,95	97,60	99,95	179K	105
14/05/2020	-1,02%	-1,01	97,99	99,95	97,50	99,95	299K	186
13/05/2020	0,61%	0,60	99,00	102,85	99,00	102,85	256K	758
12/05/2020	-1,01%	-1,00	98,40	99,40	98,40	101,99	324K	730
11/05/2020	-0,60%	-0,60	99,40	100,00	98,00	104,00	408K	249
08/05/2020	1,52%	1,50	100,00	98,99	98,98	103,50	345K	186
07/05/2020	1,03%	1,00	98,50	98,00	96,13	100,00	916K	758
06/05/2020	0,30%	0,29	97,50	98,48	95,50	98,48	636K	601
05/05/2020	0,22%	0,21	97,21	97,02	97,02	101,48	216K	170
04/05/2020	0,00%	0,00	97,00	96,00	93,23	103,79	301K	228
30/04/2020	-0,01%	-0,01	97,00	97,01	97,00	98,50	196K	204
29/04/2020	-0,78%	-0,76	97,01	97,76	96,00	99,99	252K	84
28/04/2020	-0,54%	-0,53	97,77	97,51	95,16	97,77	393K	176
27/04/2020	3,03%	2,89	98,30	93,21	93,20	98,75	367K	214
24/04/2020	-2,64%	-2,59	95,41	97,99	92,10	98,00	182K	168
23/04/2020	-2,96%	-2,99	98,00	100,96	95,91	100,97	657K	235
22/04/2020	1,86%	1,84	100,99	99,02	99,00	101,46	122K	87
20/04/2020	-0,85%	-0,85	99,15	99,02	99,00	100,75	120K	60
17/04/2020	-0,45%	-0,45	100,00	99,10	99,00	100,98	274K	145
16/04/2020	2,49%	2,44	100,45	100,99	99,50	101,90	231K	160
15/04/2020	-2,96%	-2,99	98,01	101,89	98,01	101,90	753K	360
14/04/2020	1,25%	1,25	101,00	99,76	98,10	101,00	2M	624
13/04/2020	1,79%	1,75	99,75	98,11	98,00	99,77	350K	111
09/04/2020	0,39%	0,38	98,00	97,62	95,05	99,94	724K	331
08/04/2020	-2,35%	-2,35	97,62	99,97	97,50	99,97	521K	314
07/04/2020	0,99%	0,98	99,97	98,99	96,01	99,97	490K	113
06/04/2020	-1,01%	-1,01	98,99	100,00	94,00	100,00	520K	231
03/04/2020	0,00%	0,00	100,00	103,45	96,04	103,45	81K	55
02/04/2020	0,01%	0,01	100,00	98,00	95,26	103,00	418K	190
01/04/2020	1,11%	1,10	99,99	109,90	95,11	109,90	262K	246
31/03/2020	10,98%	9,78	98,89	93,99	92,50	100,30	348K	56
30/03/2020	-1,54%	-1,39	89,11	93,94	88,50	95,00	292K	111
27/03/2020	1,63%	1,45	90,50	93,70	85,01	93,70	322K	182
26/03/2020	5,87%	4,94	89,05	89,76	85,00	92,00	473K	105
25/03/2020	8,25%	6,41	84,11	82,00	79,00	86,78	330K	162
24/03/2020	5,71%	4,20	77,70	76,01	76,01	77,77	223K	65
23/03/2020	-6,96%	-5,50	73,50	79,00	70,00	79,00	171K	75
20/03/2020	6,79%	5,02	79,00	74,00	73,99	89,00	1M	264
19/03/2020	-15,93%	-14,02	73,98	85,01	72,02	85,01	675K	135
18/03/2020	-16,96%	-17,97	88,00	100,00	81,00	100,00	657K	243
17/03/2020	-	-	105,97	113,37	95,82	113,37	1M	381

Date,Open,High,Low,Close,Volume
25-Sep-20,113.11,113.37,112.01,112.01,116677
24-Sep-20,111.50,113.25,111.21,113.11,324015
23-Sep-20,110.49,114.00,110.28,111.99,531522
22-Sep-20,111.75,112.50,110.00,110.00,510161
21-Sep-20,113.00,113.16,111.75,111.75,757445
18-Sep-20,113.50,116.00,113.04,113.05,408339
17-Sep-20,113.49,116.00,112.80,113.39,570892
16-Sep-20,114.38,114.40,112.66,113.46,252753
15-Sep-20,112.80,114.51,112.51,114.50,402699
14-Sep-20,112.30,113.13,111.03,112.50,103033
11-Sep-20,112.20,113.50,112.20,112.30,194131
10-Sep-20,110.80,112.20,110.70,112.20,518496
09-Sep-20,111.20,111.75,110.97,111.00,266603
08-Sep-20,111.71,111.99,111.50,111.54,35939
04-Sep-20,111.30,113.50,110.50,111.51,174439
03-Sep-20,110.20,111.12,110.20,110.98,295565
02-Sep-20,110.52,111.01,110.03,110.20,638461
01-Sep-20,112.00,112.24,110.30,110.50,693089
31-Aug-20,112.99,112.99,112.00,112.79,509867
28-Aug-20,110.45,112.00,110.45,111.98,220324
27-Aug-20,111.02,111.48,110.05,110.20,131280
26-Aug-20,111.10,112.99,110.25,110.75,1131151
25-Aug-20,110.01,111.44,110.01,111.04,260445
24-Aug-20,111.29,111.50,109.53,110.00,1064737
21-Aug-20,110.02,112.97,109.50,111.51,253444
20-Aug-20,109.75,110.49,109.15,110.00,546320
19-Aug-20,110.09,110.96,109.99,110.00,522093
18-Aug-20,110.60,111.50,110.00,110.10,297007
17-Aug-20,110.86,110.87,109.22,110.71,202813
14-Aug-20,110.70,111.68,110.30,111.68,157038
13-Aug-20,111.48,112.00,109.01,110.00,394194
12-Aug-20,110.17,111.50,109.00,111.00,430022
11-Aug-20,110.51,110.79,110.13,110.13,209518
10-Aug-20,110.84,111.26,109.28,110.45,326535
07-Aug-20,112.79,113.00,108.76,109.96,536282
06-Aug-20,110.98,112.80,110.55,112.79,568121
05-Aug-20,110.00,110.94,110.00,110.49,325518
04-Aug-20,111.00,111.00,109.50,110.15,333632
03-Aug-20,113.71,114.47,111.25,111.51,259331
31-Jul-20,113.42,116.78,113.40,113.41,400403
30-Jul-20,110.90,113.40,110.90,113.01,388132
29-Jul-20,113.45,113.45,111.63,112.00,1095764
28-Jul-20,113.42,113.60,112.90,113.03,514210
27-Jul-20,113.60,113.60,110.99,112.90,305341
24-Jul-20,114.00,114.00,113.15,113.40,519248
23-Jul-20,115.38,115.90,113.50,114.00,223852
22-Jul-20,114.50,115.90,114.50,114.89,196858
21-Jul-20,114.89,115.40,114.01,114.50,507424
20-Jul-20,115.00,117.00,114.15,114.89,793091
17-Jul-20,113.81,120.00,113.47,113.47,650356
16-Jul-20,113.50,114.50,113.50,113.80,228170
15-Jul-20,111.90,113.03,110.97,112.95,607577
14-Jul-20,112.92,113.50,109.95,111.90,372250
13-Jul-20,112.49,113.44,111.90,112.23,89647
10-Jul-20,112.80,114.94,111.99,112.50,266998
09-Jul-20,114.00,114.00,111.68,112.99,503448
08-Jul-20,113.02,115.00,111.39,115.00,497519
07-Jul-20,112.49,114.00,111.11,113.00,382500
06-Jul-20,112.55,112.75,112.00,112.49,169586
03-Jul-20,113.49,113.49,111.11,112.54,119845
02-Jul-20,111.00,114.30,111.00,111.90,399465
01-Jul-20,111.70,114.74,111.00,111.00,465159
30-Jun-20,111.78,111.78,111.00,111.25,181141
29-Jun-20,110.00,113.49,109.99,111.79,346609
26-Jun-20,111.39,114.14,109.02,110.10,290276
25-Jun-20,111.40,111.40,109.53,111.35,179839
24-Jun-20,109.99,112.40,109.65,111.39,179061
23-Jun-20,109.00,110.00,108.62,109.99,351383
22-Jun-20,108.00,110.00,107.99,108.50,737905
19-Jun-20,108.85,108.90,108.36,108.50,454031
18-Jun-20,108.87,109.00,107.70,108.54,286463
17-Jun-20,107.30,108.89,107.30,108.87,247823
16-Jun-20,107.50,110.39,107.00,107.29,375132
15-Jun-20,107.00,111.66,106.75,107.50,752837
12-Jun-20,107.37,110.39,106.00,108.20,516075
10-Jun-20,106.96,107.46,106.10,106.10,616446
09-Jun-20,109.48,109.48,103.41,107.00,1104596
08-Jun-20,105.89,110.00,103.51,108.58,671551
05-Jun-20,107.99,111.00,105.98,105.98,449091
04-Jun-20,106.33,107.48,105.70,107.47,421233
03-Jun-20,104.00,109.00,103.99,106.00,274136
02-Jun-20,100.30,106.00,99.37,104.48,396795
01-Jun-20,99.01,100.90,99.00,100.30,344653
29-May-20,98.66,99.35,97.23,98.50,415147
28-May-20,98.20,99.00,96.39,96.39,444318
27-May-20,98.19,98.20,96.81,97.21,193588
26-May-20,97.97,98.00,96.10,97.23,641568
25-May-20,96.72,98.00,95.88,98.00,360376
22-May-20,97.04,97.90,95.51,95.85,707696
21-May-20,98.89,98.89,97.50,97.85,324316
20-May-20,98.48,99.95,96.10,97.11,354723
19-May-20,98.47,98.47,96.63,98.00,145350
18-May-20,98.02,99.86,96.31,98.00,274965
15-May-20,99.95,99.95,97.60,98.00,178502
14-May-20,99.95,99.95,97.50,97.99,299245
13-May-20,102.85,102.85,99.00,99.00,255984
12-May-20,99.40,101.99,98.40,98.40,324434
11-May-20,100.00,104.00,98.00,99.40,407685
08-May-20,98.99,103.50,98.98,100.00,345034
07-May-20,98.00,100.00,96.13,98.50,915910
06-May-20,98.48,98.48,95.50,97.50,636321
05-May-20,97.02,101.48,97.02,97.21,215872
04-May-20,96.00,103.79,93.23,97.00,300978
30-Apr-20,97.01,98.50,97.00,97.00,196136
29-Apr-20,97.76,99.99,96.00,97.01,252066
28-Apr-20,97.51,97.77,95.16,97.77,393368
27-Apr-20,93.21,98.75,93.20,98.30,367484
24-Apr-20,97.99,98.00,92.10,95.41,181979
23-Apr-20,100.96,100.97,95.91,98.00,657312
22-Apr-20,99.02,101.46,99.00,100.99,122445
20-Apr-20,99.02,100.75,99.00,99.15,119780
17-Apr-20,99.10,100.98,99.00,100.00,274262
16-Apr-20,100.99,101.90,99.50,100.45,231036
15-Apr-20,101.89,101.90,98.01,98.01,752596
14-Apr-20,99.76,101.00,98.10,101.00,1879597
13-Apr-20,98.11,99.77,98.00,99.75,350342
09-Apr-20,97.62,99.94,95.05,98.00,724369
08-Apr-20,99.97,99.97,97.50,97.62,521250
07-Apr-20,98.99,99.97,96.01,99.97,490117
06-Apr-20,100.00,100.00,94.00,98.99,519923
03-Apr-20,103.45,103.45,96.04,100.00,80532
02-Apr-20,98.00,103.00,95.26,100.00,417627
01-Apr-20,109.90,109.90,95.11,99.99,262358
31-Mar-20,93.99,100.30,92.50,98.89,348087
30-Mar-20,93.94,95.00,88.50,89.11,291679
27-Mar-20,93.70,93.70,85.01,90.50,322258
26-Mar-20,89.76,92.00,85.00,89.05,473059
25-Mar-20,82.00,86.78,79.00,84.11,329681
24-Mar-20,76.01,77.77,76.01,77.70,222571
23-Mar-20,79.00,79.00,70.00,73.50,170625
20-Mar-20,74.00,89.00,73.99,79.00,1053551
19-Mar-20,85.01,85.01,72.02,73.98,675051
18-Mar-20,100.00,100.00,81.00,88.00,656679
17-Mar-20,113.37,113.37,95.82,105.97,1134388

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KFOF11

cotações, gráficos e mais...