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 |
| 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
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