papéis
login
mais

Cotação atual, histórico e gráfico do papel: KFOF11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/07/2020-0,43%-0,49112,50112,80111,99114,94267K193
09/07/2020-1,75%-2,01112,99114,00111,68114,00503K211
08/07/20201,77%2,00115,00113,02111,39115,00498K175
07/07/20200,45%0,51113,00112,49111,11114,00382K196
06/07/2020-0,04%-0,05112,49112,55112,00112,75170K113
03/07/20200,57%0,64112,54113,49111,11113,49120K115
02/07/20200,81%0,90111,90111,00111,00114,30399K181
01/07/2020-0,22%-0,25111,00111,70111,00114,74465K296
30/06/2020-0,48%-0,54111,25111,78111,00111,78181K101
29/06/20201,53%1,69111,79110,00109,99113,49347K224
26/06/2020-1,12%-1,25110,10111,39109,02114,14290K166
25/06/2020-0,04%-0,04111,35111,40109,53111,40180K169
24/06/20201,27%1,40111,39109,99109,65112,40179K94
23/06/20201,37%1,49109,99109,00108,62110,00351K218
22/06/20200,00%0,00108,50108,00107,99110,00738K507
19/06/2020-0,04%-0,04108,50108,85108,36108,90454K91
18/06/2020-0,30%-0,33108,54108,87107,70109,00286K130
17/06/20201,47%1,58108,87107,30107,30108,89248K112
16/06/2020-0,20%-0,21107,29107,50107,00110,39375K253
15/06/2020-0,65%-0,70107,50107,00106,75111,66753K400
12/06/20201,98%2,10108,20107,37106,00110,39516K276
10/06/2020-0,84%-0,90106,10106,96106,10107,46616K230
09/06/2020-1,46%-1,58107,00109,48103,41109,481M432
08/06/20202,45%2,60108,58105,89103,51110,00672K315
05/06/2020-1,39%-1,49105,98107,99105,98111,00449K222
04/06/20201,39%1,47107,47106,33105,70107,48421K226
03/06/20201,45%1,52106,00104,00103,99109,00274K192
02/06/20204,17%4,18104,48100,3099,37106,00397K253
01/06/20201,83%1,80100,3099,0199,00100,90345K262
29/05/20202,19%2,1198,5098,6697,2399,35415K296
28/05/2020-0,84%-0,8296,3998,2096,3999,00444K144
27/05/2020-0,02%-0,0297,2198,1996,8198,20194K121
26/05/2020-0,79%-0,7797,2397,9796,1098,00642K925
25/05/20202,24%2,1598,0096,7295,8898,00360K218
22/05/2020-2,04%-2,0095,8597,0495,5197,90708K245
21/05/20200,76%0,7497,8598,8997,5098,89324K182
20/05/2020-0,91%-0,8997,1198,4896,1099,95355K210
19/05/20200,00%0,0098,0098,4796,6398,47145K159
18/05/20200,00%0,0098,0098,0296,3199,86275K146
15/05/20200,01%0,0198,0099,9597,6099,95179K105
14/05/2020-1,02%-1,0197,9999,9597,5099,95299K186
13/05/20200,61%0,6099,00102,8599,00102,85256K758
12/05/2020-1,01%-1,0098,4099,4098,40101,99324K730
11/05/2020-0,60%-0,6099,40100,0098,00104,00408K249
08/05/20201,52%1,50100,0098,9998,98103,50345K186
07/05/20201,03%1,0098,5098,0096,13100,00916K758
06/05/20200,30%0,2997,5098,4895,5098,48636K601
05/05/20200,22%0,2197,2197,0297,02101,48216K170
04/05/20200,00%0,0097,0096,0093,23103,79301K228
30/04/2020-0,01%-0,0197,0097,0197,0098,50196K204
29/04/2020-0,78%-0,7697,0197,7696,0099,99252K84
28/04/2020-0,54%-0,5397,7797,5195,1697,77393K176
27/04/20203,03%2,8998,3093,2193,2098,75367K214
24/04/2020-2,64%-2,5995,4197,9992,1098,00182K168
23/04/2020-2,96%-2,9998,00100,9695,91100,97657K235
22/04/20201,86%1,84100,9999,0299,00101,46122K87
20/04/2020-0,85%-0,8599,1599,0299,00100,75120K60
17/04/2020-0,45%-0,45100,0099,1099,00100,98274K145
16/04/20202,49%2,44100,45100,9999,50101,90231K160
15/04/2020-2,96%-2,9998,01101,8998,01101,90753K360
14/04/20201,25%1,25101,0099,7698,10101,002M624
13/04/20201,79%1,7599,7598,1198,0099,77350K111
09/04/20200,39%0,3898,0097,6295,0599,94724K331
08/04/2020-2,35%-2,3597,6299,9797,5099,97521K314
07/04/20200,99%0,9899,9798,9996,0199,97490K113
06/04/2020-1,01%-1,0198,99100,0094,00100,00520K231
03/04/20200,00%0,00100,00103,4596,04103,4581K55
02/04/20200,01%0,01100,0098,0095,26103,00418K190
01/04/20201,11%1,1099,99109,9095,11109,90262K246
31/03/202010,98%9,7898,8993,9992,50100,30348K56
30/03/2020-1,54%-1,3989,1193,9488,5095,00292K111
27/03/20201,63%1,4590,5093,7085,0193,70322K182
26/03/20205,87%4,9489,0589,7685,0092,00473K105
25/03/20208,25%6,4184,1182,0079,0086,78330K162
24/03/20205,71%4,2077,7076,0176,0177,77223K65
23/03/2020-6,96%-5,5073,5079,0070,0079,00171K75
20/03/20206,79%5,0279,0074,0073,9989,001M264
19/03/2020-15,93%-14,0273,9885,0172,0285,01675K135
18/03/2020-16,96%-17,9788,00100,0081,00100,00657K243
17/03/20202,88%2,97105,97113,3795,82113,371M381
16/03/2020-8,85%-10,00103,00105,01100,01113,49598K154
13/03/202011,88%12,00113,00101,34101,34113,00412K111
12/03/2020-9,82%-11,00101,00112,0397,20112,03707K181
11/03/2020-4,27%-5,00112,00118,00112,00118,00406K109
10/03/20200,86%1,00117,00116,01116,01122,00451K130
09/03/2020-6,89%-8,59116,00124,49115,00124,49687K229
06/03/2020-1,13%-1,42124,59126,00123,01126,0181K48
05/03/2020-1,44%-1,84126,01127,85126,01129,45269K54
04/03/20201,16%1,46127,85126,39125,02129,50629K228
03/03/20200,68%0,85126,39125,65125,50126,50406K55
02/03/2020-0,33%-0,41125,54125,44122,00126,00297K107
28/02/20200,24%0,30125,95127,67120,35127,67585K220
27/02/2020-0,99%-1,25125,65126,89125,10127,85900K213
26/02/2020-0,86%-1,10126,90127,99125,15127,99183K78
21/02/20202,35%2,94128,00126,15126,00128,00280K45
20/02/2020-0,74%-0,93125,06125,97125,06127,99299K56
19/02/20200,31%0,39125,99126,84125,99128,28492K68
18/02/2020-2,51%-3,23125,60128,83124,99130,951M154
17/02/2020-0,89%-1,16128,83130,02128,53131,991M173
14/02/20200,85%1,09129,99128,90128,61132,00561K110
13/02/20201,10%1,40128,90128,94127,22128,94212K67
12/02/2020-1,24%-1,60127,50129,41127,00129,901M420
11/02/20200,26%0,33129,10128,01128,01129,40735K105
10/02/20201,39%1,77128,77127,01127,01129,59987K267
07/02/20200,00%0,00127,00127,00126,00127,00303K86
06/02/2020-1,55%-2,00127,00129,00126,01131,00796K77
05/02/20201,91%2,42129,00127,04127,01130,00651K86
04/02/2020-1,49%-1,92126,58128,98125,17131,911M191
03/02/2020-0,01%-0,01128,50129,50128,35131,00402K91
31/01/2020-1,15%-1,49128,51131,00128,51131,00248K84
30/01/2020-2,62%-3,50130,00133,50128,70133,50905K194
29/01/2020-0,86%-1,16133,50134,14130,03136,49686K119
28/01/2020-0,25%-0,34134,66137,75133,00137,75443K78
27/01/2020-1,46%-2,00135,00138,18132,01138,18567K245
24/01/20201,11%1,50137,00138,70134,24138,77313K137
23/01/2020-2,17%-3,00135,50139,95130,00140,78505K264
22/01/20200,00%0,00138,50138,60137,07140,90979K396
21/01/2020-0,17%-0,23138,50138,72137,97139,99638K103
20/01/20202,01%2,73138,73136,00136,00141,89949K321
17/01/20201,21%1,62136,00134,31126,12136,001M389
16/01/20200,22%0,30134,38132,99126,08135,982M697
15/01/2020-4,84%-6,82134,08142,00132,00143,902M577
14/01/2020-0,77%-1,10140,90139,01139,01141,84464K59
13/01/2020-2,06%-2,99142,00144,99135,01144,992M619
10/01/2020-0,38%-0,56144,99146,00140,04146,002M553
09/01/2020-0,29%-0,43145,55146,99140,00146,992M924
08/01/2020-1,97%-2,93145,98148,91134,50150,482M312
07/01/20202,14%3,12148,91146,94146,94151,001M339
06/01/2020-4,65%-7,11145,79152,89145,25152,901M266
03/01/20200,85%1,29152,90152,80140,00152,902M401
02/01/2020-4,52%-7,18151,61159,00150,00160,00796K111
30/12/20196,43%9,59158,79149,95149,30159,002M371
27/12/20190,81%1,20149,20147,99147,00154,982M91
26/12/2019--148,00147,57145,50149,50626K207


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br