Cotação atual, histórico e gráfico do papel: KFOF11
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 |
| 21/08/2019 | 0,83% | 0,90 | 109,90 | 109,41 | 109,41 | 109,90 | 657 | 2 |
| 20/08/2019 | 0,34% | 0,37 | 109,00 | 110,00 | 108,64 | 110,00 | 29K | 30 |
| 19/08/2019 | -4,66% | -5,31 | 108,63 | 113,93 | 107,01 | 113,93 | 108K | 88 |
| 16/08/2019 | 0,83% | 0,94 | 113,94 | 113,95 | 113,87 | 113,95 | 30K | 20 |
| 15/08/2019 | -0,44% | -0,50 | 113,00 | 113,36 | 113,00 | 113,99 | 30K | 37 |
| 14/08/2019 | 0,44% | 0,50 | 113,50 | 113,00 | 113,00 | 113,50 | 4K | 9 |
| 13/08/2019 | -0,88% | -1,00 | 113,00 | 114,00 | 113,00 | 114,00 | 51K | 8 |
| 12/08/2019 | 0,00% | 0,00 | 114,00 | 113,99 | 113,05 | 114,00 | 25K | 17 |
| 09/08/2019 | 0,00% | 0,00 | 114,00 | 114,00 | 113,99 | 114,00 | 2K | 6 |
| 08/08/2019 | 0,00% | 0,00 | 114,00 | 114,00 | 113,07 | 114,01 | 67K | 6 |
| 07/08/2019 | 0,00% | 0,00 | 114,00 | 113,99 | 113,90 | 114,00 | 22K | 9 |
| 06/08/2019 | 0,88% | 1,00 | 114,00 | 113,99 | 113,01 | 114,00 | 22K | 10 |
| 05/08/2019 | -1,70% | -1,96 | 113,00 | 114,95 | 113,00 | 115,00 | 198K | 18 |
| 02/08/2019 | 0,00% | 0,00 | 114,96 | 114,95 | 114,00 | 114,96 | 87K | 21 |
| 01/08/2019 | 1,51% | 1,71 | 114,96 | 113,99 | 113,00 | 115,01 | 70K | 35 |
| 31/07/2019 | 2,40% | 2,65 | 113,25 | 114,00 | 110,64 | 114,00 | 27K | 12 |
| 30/07/2019 | -1,25% | -1,40 | 110,60 | 115,00 | 110,60 | 115,00 | 120K | 19 |
| 29/07/2019 | -2,43% | -2,79 | 112,00 | 111,00 | 111,00 | 112,00 | 65K | 24 |
| 26/07/2019 | 3,79% | 4,19 | 114,79 | 113,20 | 113,00 | 114,85 | 4K | 7 |
| 25/07/2019 | -7,79% | -9,35 | 110,60 | 116,50 | 110,60 | 116,50 | 36K | 9 |
| 24/07/2019 | 8,36% | 9,25 | 119,95 | 110,99 | 109,01 | 120,00 | 268K | 33 |
| 23/07/2019 | 0,73% | 0,80 | 110,70 | 109,74 | 109,74 | 110,70 | 14K | 12 |
| 22/07/2019 | 1,76% | 1,90 | 109,90 | 108,01 | 108,01 | 110,00 | 41K | 14 |
| 19/07/2019 | 0,14% | 0,15 | 108,00 | 108,00 | 108,00 | 108,00 | 56K | 13 |
| 18/07/2019 | -0,14% | -0,15 | 107,85 | 108,00 | 107,70 | 108,00 | 24K | 10 |
| 17/07/2019 | 0,00% | 0,00 | 108,00 | 107,99 | 107,31 | 108,00 | 94K | 31 |
| 16/07/2019 | 0,84% | 0,90 | 108,00 | 108,00 | 107,20 | 108,00 | 18K | 16 |
| 15/07/2019 | -3,08% | -3,40 | 107,10 | 109,00 | 106,50 | 111,00 | 43K | 33 |
| 12/07/2019 | 2,31% | 2,50 | 110,50 | 110,49 | 110,00 | 110,50 | 27K | 10 |
| 11/07/2019 | -0,92% | -1,00 | 108,00 | 109,00 | 108,00 | 110,50 | 89K | 13 |
| 10/07/2019 | -0,47% | -0,51 | 109,00 | 110,39 | 109,00 | 110,50 | 34K | 20 |
| 08/07/2019 | -0,45% | -0,49 | 109,51 | 111,99 | 109,50 | 111,99 | 52K | 19 |
| 05/07/2019 | 0,00% | 0,00 | 110,00 | 109,99 | 109,50 | 110,00 | 242K | 33 |
| 04/07/2019 | 3,68% | 3,90 | 110,00 | 106,10 | 106,00 | 110,69 | 13K | 5 |
| 03/07/2019 | 1,06% | 1,11 | 106,10 | 106,01 | 106,01 | 106,50 | 33K | 9 |
| 02/07/2019 | 1,15% | 1,19 | 104,99 | 105,00 | 104,99 | 105,00 | 29K | 12 |
| 01/07/2019 | -0,67% | -0,70 | 103,80 | 103,00 | 103,00 | 104,98 | 30K | 21 |
| 28/06/2019 | -1,42% | -1,50 | 104,50 | 104,05 | 104,05 | 106,00 | 21K | 18 |
| 27/06/2019 | 1,92% | 2,00 | 106,00 | 106,00 | 105,95 | 106,00 | 47K | 22 |
| 26/06/2019 | -0,10% | -0,10 | 104,00 | 104,11 | 104,00 | 105,86 | 92K | 20 |
| 25/06/2019 | -0,07% | -0,07 | 104,10 | 104,18 | 104,00 | 104,18 | 220K | 13 |
| 24/06/2019 | 0,12% | 0,12 | 104,17 | 102,71 | 102,71 | 104,17 | 44K | 25 |
| 21/06/2019 | -0,38% | -0,40 | 104,05 | 104,45 | 103,04 | 105,00 | 249K | 15 |
| 19/06/2019 | -0,05% | -0,05 | 104,45 | 104,49 | 102,50 | 104,50 | 23K | 17 |
| 18/06/2019 | 1,46% | 1,50 | 104,50 | 103,00 | 102,50 | 105,00 | 40K | 9 |
| 17/06/2019 | 0,00% | 0,00 | 103,00 | 103,00 | 102,00 | 103,00 | 207K | 29 |
| 14/06/2019 | -1,44% | -1,50 | 103,00 | 104,50 | 102,40 | 105,49 | 427K | 47 |
| 13/06/2019 | -1,37% | -1,45 | 104,50 | 105,99 | 104,50 | 105,99 | 14K | 15 |
| 12/06/2019 | -0,04% | -0,04 | 105,95 | 104,99 | 103,50 | 106,00 | 46K | 20 |
| 11/06/2019 | 0,94% | 0,99 | 105,99 | 105,00 | 105,00 | 106,00 | 19K | 15 |
| 10/06/2019 | -1,74% | -1,86 | 105,00 | 105,00 | 105,00 | 106,47 | 22K | 10 |
| 07/06/2019 | 3,73% | 3,84 | 106,86 | 107,46 | 105,00 | 107,46 | 10K | 13 |
| 06/06/2019 | -4,57% | -4,93 | 103,02 | 105,01 | 96,00 | 107,49 | 75K | 28 |
| 05/06/2019 | 0,05% | 0,05 | 107,95 | 107,95 | 107,95 | 108,00 | 185K | 17 |
| 04/06/2019 | 1,79% | 1,90 | 107,90 | 106,00 | 106,00 | 108,00 | 12K | 7 |
| 03/06/2019 | 0,14% | 0,15 | 106,00 | 106,00 | 106,00 | 106,00 | 2K | 2 |
| 31/05/2019 | 0,01% | 0,01 | 105,85 | 105,85 | 105,50 | 105,85 | 20K | 8 |
| 30/05/2019 | -0,01% | -0,01 | 105,84 | 105,84 | 105,84 | 105,84 | 423 | 3 |
| 29/05/2019 | 0,81% | 0,85 | 105,85 | 104,90 | 103,10 | 105,85 | 114K | 27 |
| 28/05/2019 | -0,80% | -0,85 | 105,00 | 105,00 | 104,90 | 105,00 | 122K | 11 |
| 27/05/2019 | -0,14% | -0,15 | 105,85 | 106,00 | 105,85 | 106,00 | 26K | 9 |
| 24/05/2019 | -0,47% | -0,50 | 106,00 | 106,02 | 103,21 | 106,02 | 23K | 9 |
| 23/05/2019 | -0,47% | -0,50 | 106,50 | 106,50 | 106,50 | 106,50 | 2K | 2 |
| 22/05/2019 | 0,94% | 1,00 | 107,00 | 107,98 | 106,00 | 107,98 | 24K | 10 |
| 21/05/2019 | -1,66% | -1,79 | 106,00 | 107,79 | 106,00 | 107,79 | 42K | 9 |
| 20/05/2019 | 0,08% | 0,09 | 107,79 | 107,70 | 107,65 | 107,79 | 74K | 12 |
| 17/05/2019 | 0,19% | 0,20 | 107,70 | 107,90 | 107,50 | 107,90 | 27K | 5 |
| 16/05/2019 | 0,37% | 0,40 | 107,50 | 107,95 | 107,50 | 107,95 | 28K | 12 |
| 15/05/2019 | 0,00% | 0,00 | 107,10 | 107,90 | 107,10 | 108,00 | 129K | 22 |
| 14/05/2019 | -0,37% | -0,40 | 107,10 | 107,99 | 107,10 | 107,99 | 4K | 4 |
| 13/05/2019 | -1,82% | -1,99 | 107,50 | 109,99 | 105,01 | 109,99 | 36K | 18 |
| 10/05/2019 | 4,78% | 4,99 | 109,49 | 104,50 | 104,35 | 110,00 | 180K | 23 |
| 09/05/2019 | 0,58% | 0,60 | 104,50 | 104,99 | 104,50 | 104,99 | 26K | 7 |
| 08/05/2019 | -1,33% | -1,40 | 103,90 | 105,00 | 103,90 | 105,00 | 6K | 6 |
| 07/05/2019 | 0,00% | 0,00 | 105,30 | 107,89 | 105,00 | 107,89 | 35K | 14 |
| 06/05/2019 | -2,46% | -2,66 | 105,30 | 107,98 | 105,30 | 107,98 | 4K | 7 |
| 03/05/2019 | -0,03% | -0,03 | 107,96 | 107,98 | 107,94 | 107,99 | 19K | 7 |
| 02/05/2019 | 2,70% | 2,84 | 107,99 | 106,00 | 105,20 | 108,00 | 27K | 10 |
| 30/04/2019 | -2,59% | -2,80 | 105,15 | 109,97 | 105,00 | 109,97 | 51K | 16 |
| 29/04/2019 | 0,90% | 0,96 | 107,95 | 106,99 | 106,99 | 107,99 | 3K | 7 |
| 26/04/2019 | 2,85% | 2,96 | 106,99 | 107,95 | 106,98 | 107,95 | 6K | 12 |
| 25/04/2019 | -3,68% | -3,97 | 104,03 | 109,89 | 103,00 | 109,89 | 81K | 23 |
| 24/04/2019 | -1,73% | -1,90 | 108,00 | 108,03 | 107,00 | 108,31 | 31K | 9 |
| 23/04/2019 | -0,09% | -0,10 | 109,90 | 109,99 | 109,90 | 110,00 | 80K | 6 |
| 22/04/2019 | -0,90% | -1,00 | 110,00 | 109,99 | 108,10 | 110,00 | 37K | 10 |
| 18/04/2019 | -1,33% | -1,50 | 111,00 | 112,38 | 110,50 | 112,38 | 88K | 13 |
| 17/04/2019 | -1,10% | -1,25 | 112,50 | 113,76 | 111,00 | 113,76 | 42K | 13 |
| 16/04/2019 | -0,21% | -0,24 | 113,75 | 113,00 | 112,00 | 113,80 | 8K | 11 |
Date,Open,High,Low,Close,Volume
21-Aug-19,109.41,109.90,109.41,109.90,657
20-Aug-19,110.00,110.00,108.64,109.00,29367
19-Aug-19,113.93,113.93,107.01,108.63,108376
16-Aug-19,113.95,113.95,113.87,113.94,30295
15-Aug-19,113.36,113.99,113.00,113.00,29775
14-Aug-19,113.00,113.50,113.00,113.50,3517
13-Aug-19,114.00,114.00,113.00,113.00,51312
12-Aug-19,113.99,114.00,113.05,114.00,25223
09-Aug-19,114.00,114.00,113.99,114.00,2393
08-Aug-19,114.00,114.01,113.07,114.00,67136
07-Aug-19,113.99,114.00,113.90,114.00,21658
06-Aug-19,113.99,114.00,113.01,114.00,21882
05-Aug-19,114.95,115.00,113.00,113.00,197934
02-Aug-19,114.95,114.96,114.00,114.96,86925
01-Aug-19,113.99,115.01,113.00,114.96,70267
31-Jul-19,114.00,114.00,110.64,113.25,27196
30-Jul-19,115.00,115.00,110.60,110.60,120276
29-Jul-19,111.00,112.00,111.00,112.00,64618
26-Jul-19,113.20,114.85,113.00,114.79,3880
25-Jul-19,116.50,116.50,110.60,110.60,35804
24-Jul-19,110.99,120.00,109.01,119.95,267922
23-Jul-19,109.74,110.70,109.74,110.70,14403
22-Jul-19,108.01,110.00,108.01,109.90,41333
19-Jul-19,108.00,108.00,108.00,108.00,55512
18-Jul-19,108.00,108.00,107.70,107.85,24295
17-Jul-19,107.99,108.00,107.31,108.00,93951
16-Jul-19,108.00,108.00,107.20,108.00,17923
15-Jul-19,109.00,111.00,106.50,107.10,43189
12-Jul-19,110.49,110.50,110.00,110.50,27275
11-Jul-19,109.00,110.50,108.00,108.00,88941
10-Jul-19,110.39,110.50,109.00,109.00,34287
08-Jul-19,111.99,111.99,109.50,109.51,51691
05-Jul-19,109.99,110.00,109.50,110.00,241615
04-Jul-19,106.10,110.69,106.00,110.00,13090
03-Jul-19,106.01,106.50,106.01,106.10,33449
02-Jul-19,105.00,105.00,104.99,104.99,28872
01-Jul-19,103.00,104.98,103.00,103.80,30299
28-Jun-19,104.05,106.00,104.05,104.50,20515
27-Jun-19,106.00,106.00,105.95,106.00,47166
26-Jun-19,104.11,105.86,104.00,104.00,92464
25-Jun-19,104.18,104.18,104.00,104.10,220285
24-Jun-19,102.71,104.17,102.71,104.17,44000
21-Jun-19,104.45,105.00,103.04,104.05,249272
19-Jun-19,104.49,104.50,102.50,104.45,23022
18-Jun-19,103.00,105.00,102.50,104.50,40496
17-Jun-19,103.00,103.00,102.00,103.00,207136
14-Jun-19,104.50,105.49,102.40,103.00,426892
13-Jun-19,105.99,105.99,104.50,104.50,14350
12-Jun-19,104.99,106.00,103.50,105.95,46385
11-Jun-19,105.00,106.00,105.00,105.99,19146
10-Jun-19,105.00,106.47,105.00,105.00,21851
07-Jun-19,107.46,107.46,105.00,106.86,10029
06-Jun-19,105.01,107.49,96.00,103.02,74881
05-Jun-19,107.95,108.00,107.95,107.95,185355
04-Jun-19,106.00,108.00,106.00,107.90,11781
03-Jun-19,106.00,106.00,106.00,106.00,2438
31-May-19,105.85,105.85,105.50,105.85,19687
30-May-19,105.84,105.84,105.84,105.84,423
29-May-19,104.90,105.85,103.10,105.85,114357
28-May-19,105.00,105.00,104.90,105.00,122324
27-May-19,106.00,106.00,105.85,105.85,26075
24-May-19,106.02,106.02,103.21,106.00,22619
23-May-19,106.50,106.50,106.50,106.50,1597
22-May-19,107.98,107.98,106.00,107.00,24405
21-May-19,107.79,107.79,106.00,106.00,42016
20-May-19,107.70,107.79,107.65,107.79,73775
17-May-19,107.90,107.90,107.50,107.70,26725
16-May-19,107.95,107.95,107.50,107.50,27810
15-May-19,107.90,108.00,107.10,107.10,129020
14-May-19,107.99,107.99,107.10,107.10,3655
13-May-19,109.99,109.99,105.01,107.50,36464
10-May-19,104.50,110.00,104.35,109.49,179662
09-May-19,104.99,104.99,104.50,104.50,26130
08-May-19,105.00,105.00,103.90,103.90,6052
07-May-19,107.89,107.89,105.00,105.30,34511
06-May-19,107.98,107.98,105.30,105.30,4208
03-May-19,107.98,107.99,107.94,107.96,19111
02-May-19,106.00,108.00,105.20,107.99,27442
30-Apr-19,109.97,109.97,105.00,105.15,50925
29-Apr-19,106.99,107.99,106.99,107.95,2590
26-Apr-19,107.95,107.95,106.98,106.99,6102
25-Apr-19,109.89,109.89,103.00,104.03,81274
24-Apr-19,108.03,108.31,107.00,108.00,31457
23-Apr-19,109.99,110.00,109.90,109.90,80069
22-Apr-19,109.99,110.00,108.10,110.00,36722
18-Apr-19,112.38,112.38,110.50,111.00,88022
17-Apr-19,113.76,113.76,111.00,112.50,41891
16-Apr-19,113.00,113.80,112.00,113.75,7709
15-Apr-19,113.97,113.99,113.97,113.99,7709
12-Apr-19,114.84,114.84,114.45,114.55,7709
11-Apr-19,114.84,114.85,114.00,114.85,7709
10-Apr-19,114.84,114.85,108.51,114.85,7709
09-Apr-19,114.60,115.00,113.90,114.85,7709
08-Apr-19,115.00,115.00,110.50,114.00,7709
05-Apr-19,114.00,117.49,109.00,109.00,7709
04-Apr-19,111.18,117.00,110.99,114.00,7709
03-Apr-19,106.99,111.39,106.99,109.01,7709
02-Apr-19,108.50,110.00,106.50,107.00,7709
01-Apr-19,117.97,117.97,105.00,107.50,7709
29-Mar-19,112.90,115.00,112.50,115.00,7709
28-Mar-19,112.89,112.90,112.87,112.90,7709
27-Mar-19,112.89,112.89,112.50,112.89,7709
26-Mar-19,108.99,112.90,108.99,112.49,7709
25-Mar-19,108.99,109.00,108.01,109.00,7709
22-Mar-19,108.99,108.99,108.96,108.99,7709
21-Mar-19,108.99,108.99,107.62,108.90,7709
20-Mar-19,108.90,109.00,106.05,106.90,7709
19-Mar-19,110.00,110.00,108.02,108.90,7709
18-Mar-19,108.00,112.00,107.49,108.02,7709
15-Mar-19,106.98,107.00,106.40,106.99,7709
14-Mar-19,106.99,106.99,106.49,106.50,7709
13-Mar-19,106.99,107.00,106.90,107.00,7709
12-Mar-19,106.99,107.00,106.99,107.00,7709
11-Mar-19,106.00,107.00,105.99,107.00,7709
08-Mar-19,106.99,107.00,105.70,106.00,7709
07-Mar-19,105.72,105.72,105.72,105.72,7709
06-Mar-19,106.99,107.00,106.99,107.00,7709
01-Mar-19,106.99,106.99,100.51,100.51,7709
28-Feb-19,109.96,109.96,107.00,107.00,7709
26-Feb-19,108.50,108.50,100.00,100.00,7709
25-Feb-19,100.06,100.06,99.50,99.50,7709
*exoneração de responsabilidade