ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
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
26/12/20190,29%0,43148,00147,57145,50149,50626K207
23/12/20193,95%5,61147,57142,02141,96147,97993K479
20/12/20192,66%3,68141,96138,88138,88149,691M342
19/12/20192,24%3,03138,28135,25135,25138,281M59
18/12/2019-0,66%-0,90135,25136,19130,00136,502M462
17/12/2019-0,03%-0,04136,15136,19135,95136,19408K49
16/12/2019-0,08%-0,11136,19135,99134,00136,251M79
13/12/20191,33%1,79136,30135,00133,20136,301M141
12/12/2019-0,29%-0,39134,51135,00134,10136,001M116
11/12/2019-0,75%-1,02134,90136,33132,00136,331M186
10/12/20191,42%1,90135,92136,00131,99136,442M105
09/12/20191,54%2,03134,02132,55132,55140,01809K136
06/12/20191,22%1,59131,99130,98130,80132,002M107
05/12/20190,39%0,51130,40129,89129,01130,99748K80
04/12/2019-0,12%-0,16129,89130,99128,68130,99653K64
03/12/2019-0,03%-0,04130,05130,08127,60130,091M1.209
02/12/20192,43%3,09130,09127,48127,48132,972M298
29/11/20190,47%0,60127,00126,40126,40127,50970K69
28/11/20190,33%0,41126,40125,90124,90126,501M64
27/11/2019-0,01%-0,01125,99125,51124,41125,992M264
26/11/20190,80%1,00126,00126,10124,80127,492M206
25/11/2019-1,69%-2,15125,00127,15125,00127,95998K89
22/11/20190,91%1,15127,15125,00124,80127,991M143
21/11/2019-10,64%-15,00126,00141,40122,01141,401M333
19/11/2019-2,35%-3,40141,00144,40139,99146,88350K59
18/11/20198,00%10,70144,40139,00139,00159,01434K59
14/11/2019-0,58%-0,78133,70133,89124,00134,00573K97
13/11/20198,45%10,48134,48125,00125,00135,01146K52
12/11/20190,82%1,01124,00124,00123,95124,00609K43
11/11/2019-0,81%-1,01122,99123,00120,00124,00320K31
08/11/20190,73%0,90124,00123,10122,00124,00224K27
07/11/20190,08%0,10123,10123,00123,00124,00565K76
06/11/2019-0,57%-0,70123,00123,70123,00124,36653K46
05/11/2019-0,53%-0,66123,70124,36123,01124,36556K59
04/11/20190,00%0,00124,36124,36123,50124,36534K51
01/11/2019-0,43%-0,54124,36124,99124,36124,99496K38
31/10/20193,35%4,05124,90121,00121,00124,90350K39
30/10/20190,92%1,10120,85120,35120,34121,00102K17
29/10/20191,49%1,76119,75117,99117,99124,98235K31
28/10/20190,89%1,04117,99116,94116,94117,99158K17
25/10/2019-0,87%-1,03116,95116,95116,00116,9536K8
24/10/20191,76%2,04117,98115,94115,94117,99284K25
23/10/20192,59%2,93115,94114,14114,14115,9996K26
22/10/2019-0,86%-0,98113,01114,00113,00114,3039K27
21/10/20191,32%1,49113,99112,61112,58114,3089K27
18/10/2019-1,32%-1,50112,50114,00112,50115,00181K75
17/10/20191,33%1,50114,00114,00112,50114,99268K56
16/10/20190,45%0,50112,50112,00112,00112,51309K28
15/10/20190,89%0,99112,00112,08110,60112,2083K20
14/10/2019-0,52%-0,58111,01110,00110,00112,0083K12
11/10/20190,80%0,89111,59110,70110,01111,5933K11
10/10/20190,05%0,05110,70110,65110,00110,7083K10
09/10/20191,14%1,25110,65109,40109,40110,6529K8
08/10/2019-0,09%-0,10109,40109,50109,20110,70474K34
07/10/2019-1,34%-1,49109,50110,50109,50110,99109K20
04/10/20190,01%0,01110,99110,98110,98111,604K5
03/10/20190,89%0,98110,98109,26109,26111,106K6
02/10/2019-0,27%-0,30110,00111,15109,00111,7086K30
01/10/20190,39%0,43110,30111,89110,05111,8922K20
30/09/2019-4,06%-4,65109,87116,00104,79116,00379K106
27/09/2019-0,42%-0,48114,52116,00114,52116,996K9
26/09/20190,44%0,50115,00114,99114,50115,01152K10
25/09/20190,45%0,51114,50114,90113,01114,9036K8
24/09/20191,78%1,99113,99112,00112,00114,00136K20
23/09/20190,00%0,00112,00112,00111,00112,7015K6
20/09/20190,04%0,05112,00111,95110,20112,00183K47
19/09/20190,67%0,75111,95111,00110,35111,9517K9
18/09/20190,19%0,21111,20110,00110,00111,50131K17
17/09/2019-0,28%-0,31110,99111,30110,10111,3084K14
16/09/2019-0,06%-0,07111,30111,30110,01111,3767K18
13/09/20190,33%0,37111,37110,00110,00111,9075K28
12/09/20190,14%0,15111,00111,00110,85111,0041K6
11/09/2019-0,23%-0,25110,85111,10110,85111,878K8
10/09/20190,09%0,10111,10110,85110,85111,1058K3
09/09/20190,00%0,00111,00111,00110,41111,00229K21
06/09/20190,70%0,77111,00110,97110,00111,00159K63
05/09/20191,59%1,73110,23109,40109,40110,30133K18
04/09/20191,28%1,37108,50107,51107,50108,51108K24
03/09/2019-2,60%-2,86107,13109,50107,05109,98441K42
02/09/2019-0,91%-1,01109,99112,00106,01112,007K12
30/08/20190,91%1,00111,00110,49110,49111,0013K17
29/08/20194,18%4,41110,00109,97107,20111,00183K22
28/08/2019-4,00%-4,40105,59106,05103,99107,50137K58
27/08/2019-0,69%-0,76109,99110,00100,00110,00551K172
26/08/2019-1,12%-1,25110,75111,99110,00114,00229K26
23/08/20190,00%0,00112,00112,01111,99112,01138K14
22/08/20191,91%2,10112,00109,99109,90114,00434K292
21/08/20190,83%0,90109,90109,41109,41109,906572
20/08/20190,34%0,37109,00110,00108,64110,0029K30
19/08/2019-4,66%-5,31108,63113,93107,01113,93108K88
16/08/20190,83%0,94113,94113,95113,87113,9530K20
15/08/2019-0,44%-0,50113,00113,36113,00113,9930K37
14/08/20190,44%0,50113,50113,00113,00113,504K9
13/08/2019-0,88%-1,00113,00114,00113,00114,0051K8
12/08/20190,00%0,00114,00113,99113,05114,0025K17
09/08/20190,00%0,00114,00114,00113,99114,002K6
08/08/20190,00%0,00114,00114,00113,07114,0167K6
07/08/20190,00%0,00114,00113,99113,90114,0022K9
06/08/20190,88%1,00114,00113,99113,01114,0022K10
05/08/2019--113,00114,95113,00115,00198K18


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br