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
29/07/2026	-0,48%	-0,38	78,55	78,93	78,20	78,93	576K	524
28/07/2026	1,14%	0,89	78,93	78,05	78,05	79,29	832K	1.508
27/07/2026	-0,08%	-0,06	78,04	78,10	77,51	78,76	904K	1.286
24/07/2026	-0,06%	-0,05	78,10	78,40	77,82	78,40	688K	2.130
23/07/2026	-0,80%	-0,63	78,15	78,28	78,10	78,65	388K	278
22/07/2026	0,63%	0,49	78,78	78,30	77,53	78,78	671K	872
21/07/2026	-1,27%	-1,01	78,29	79,00	78,04	79,19	1M	1.516
20/07/2026	0,51%	0,40	79,30	78,89	78,17	79,81	1M	1.720
17/07/2026	0,57%	0,45	78,90	78,33	78,30	79,13	872K	1.197
16/07/2026	0,60%	0,47	78,45	77,98	77,74	78,45	620K	1.007
15/07/2026	0,54%	0,42	77,98	77,58	77,58	78,14	578K	674
14/07/2026	-0,36%	-0,28	77,56	78,40	77,53	78,43	1M	2.226
13/07/2026	-1,09%	-0,86	77,84	78,80	77,82	78,80	1M	2.516
10/07/2026	-0,58%	-0,46	78,70	79,29	78,37	79,65	1M	3.935
09/07/2026	0,32%	0,25	79,16	78,90	78,37	79,25	502K	249
08/07/2026	-0,05%	-0,04	78,91	78,95	78,15	78,95	1M	3.884
07/07/2026	-0,49%	-0,39	78,95	79,03	78,10	79,28	905K	1.035
06/07/2026	-0,19%	-0,15	79,34	79,60	79,05	80,00	519K	666
03/07/2026	0,62%	0,49	79,49	79,44	79,06	79,58	458K	610
02/07/2026	-0,15%	-0,12	79,00	79,47	78,98	79,66	943K	2.668
01/07/2026	-1,75%	-1,41	79,12	78,60	78,60	80,52	2M	6.075
30/06/2026	0,66%	0,53	80,53	79,99	78,98	81,61	2M	1.546
29/06/2026	1,61%	1,27	80,00	79,40	78,75	80,00	766K	496
26/06/2026	-1,33%	-1,06	78,73	79,75	78,46	79,75	1M	2.489
25/06/2026	1,81%	1,42	79,79	78,36	78,20	79,96	795K	1.010
24/06/2026	0,22%	0,17	78,37	77,90	77,61	78,49	675K	474
23/06/2026	0,23%	0,18	78,20	78,01	77,80	78,44	808K	583
22/06/2026	-1,97%	-1,57	78,02	78,82	77,54	79,40	2M	9.407
19/06/2026	0,26%	0,21	79,59	79,34	78,06	79,59	1M	5.724
18/06/2026	-0,40%	-0,32	79,38	79,90	78,40	79,94	1M	3.056
17/06/2026	-0,97%	-0,78	79,70	80,80	79,46	80,80	564K	462
16/06/2026	0,74%	0,59	80,48	79,80	78,91	81,00	2M	3.331
15/06/2026	1,25%	0,99	79,89	79,46	79,15	80,40	1M	983
12/06/2026	0,57%	0,45	78,90	78,45	78,40	79,35	935K	1.274
11/06/2026	1,33%	1,03	78,45	77,98	77,47	78,59	2M	2.172
10/06/2026	-1,19%	-0,93	77,42	78,90	77,00	78,91	2M	3.518
09/06/2026	-2,06%	-1,65	78,35	79,69	78,32	79,99	2M	3.758
08/06/2026	0,25%	0,20	80,00	79,80	78,82	80,33	1M	1.106
05/06/2026	-0,01%	-0,01	79,80	80,01	79,56	80,24	631K	1.420
03/06/2026	-0,65%	-0,52	79,81	80,33	79,51	80,63	1M	1.865
02/06/2026	0,60%	0,48	80,33	79,99	79,77	80,34	822K	1.151
01/06/2026	-1,30%	-1,05	79,85	80,10	79,51	80,25	680K	869
29/05/2026	-0,25%	-0,20	80,90	81,10	80,72	81,40	571K	1.116
28/05/2026	1,12%	0,90	81,10	80,70	80,06	81,78	1M	710
27/05/2026	0,19%	0,15	80,20	80,30	80,14	80,92	1M	2.483
26/05/2026	-0,85%	-0,69	80,05	80,73	79,92	80,85	2M	5.096
25/05/2026	0,07%	0,06	80,74	80,50	80,02	81,05	2M	5.603
22/05/2026	0,41%	0,33	80,68	80,50	80,04	80,70	1M	5.193
21/05/2026	-0,24%	-0,19	80,35	80,45	79,87	80,56	2M	4.501
20/05/2026	-0,26%	-0,21	80,54	80,50	80,06	80,64	2M	8.093
19/05/2026	0,55%	0,44	80,75	80,71	79,87	80,79	860K	3.841
18/05/2026	-1,28%	-1,04	80,31	81,50	80,21	81,74	1M	5.596
15/05/2026	-0,48%	-0,39	81,35	81,62	80,16	81,62	2M	4.190
14/05/2026	2,37%	1,89	81,74	79,95	79,95	81,78	1M	3.084
13/05/2026	-2,36%	-1,93	79,85	82,13	79,49	82,13	2M	3.709
12/05/2026	-0,41%	-0,34	81,78	82,90	81,78	82,90	1M	4.234
11/05/2026	-2,46%	-2,07	82,12	84,00	82,11	84,85	2M	2.017
08/05/2026	1,03%	0,86	84,19	83,33	82,80	84,25	1M	3.322
07/05/2026	0,75%	0,62	83,33	83,11	82,71	83,57	384K	580
06/05/2026	0,51%	0,42	82,71	82,19	82,19	82,99	904K	724
05/05/2026	-0,74%	-0,61	82,29	82,84	82,03	82,84	1M	773
04/05/2026	-0,92%	-0,77	82,90	83,58	82,71	83,66	1M	1.133
30/04/2026	-0,10%	-0,08	83,67	83,78	83,60	84,60	1M	1.415
29/04/2026	-0,07%	-0,06	83,75	83,83	83,27	84,24	1M	691
28/04/2026	-0,70%	-0,59	83,81	84,40	83,72	84,40	2M	773
27/04/2026	0,36%	0,30	84,40	84,12	83,99	84,91	872K	1.058
24/04/2026	0,12%	0,10	84,10	84,50	83,60	84,63	893K	2.274
23/04/2026	-0,59%	-0,50	84,00	84,75	84,00	85,00	670K	944
22/04/2026	-0,35%	-0,30	84,50	84,78	84,11	84,78	767K	2.911
20/04/2026	0,96%	0,81	84,80	83,54	83,54	84,85	440K	466
17/04/2026	-0,58%	-0,49	83,99	84,10	83,35	84,82	962K	934
16/04/2026	0,51%	0,43	84,48	84,08	84,01	84,49	794K	1.638
15/04/2026	0,06%	0,05	84,05	84,00	84,00	84,88	990K	1.314
14/04/2026	0,96%	0,80	84,00	83,53	83,21	84,00	998K	1.021
13/04/2026	0,11%	0,09	83,20	83,40	83,11	83,91	895K	1.882
10/04/2026	-0,94%	-0,79	83,11	83,50	82,76	83,98	658K	1.480
09/04/2026	-0,12%	-0,10	83,90	83,57	83,24	84,05	445K	436
08/04/2026	1,16%	0,96	84,00	82,82	82,82	84,20	1M	2.535
07/04/2026	-0,97%	-0,81	83,04	83,85	83,00	83,85	293K	480
06/04/2026	0,59%	0,49	83,85	83,20	83,18	83,85	504K	1.805
02/04/2026	-0,60%	-0,50	83,36	83,86	83,15	84,00	519K	512
01/04/2026	0,31%	0,26	83,86	81,93	81,93	84,29	2M	1.224
31/03/2026	0,54%	0,45	83,60	83,98	82,83	84,13	1M	2.799
30/03/2026	0,02%	0,02	83,15	82,82	82,82	84,00	2M	1.148
27/03/2026	-0,08%	-0,07	83,13	83,20	82,55	83,69	2M	6.368
26/03/2026	-1,01%	-0,85	83,20	84,82	82,78	84,82	3M	7.418
25/03/2026	0,07%	0,06	84,05	83,88	83,06	84,92	1M	1.759
24/03/2026	0,61%	0,51	83,99	82,65	82,23	84,93	3M	8.923
23/03/2026	2,15%	1,76	83,48	82,03	81,90	83,50	7M	6.562
20/03/2026	-0,29%	-0,24	81,72	81,96	81,65	82,40	2M	7.939
19/03/2026	-0,44%	-0,36	81,96	82,31	81,62	82,73	970K	2.640
18/03/2026	-0,17%	-0,14	82,32	82,45	82,20	82,62	2M	2.984
17/03/2026	-0,59%	-0,49	82,46	83,14	82,44	83,14	2M	2.554
16/03/2026	-0,07%	-0,06	82,95	83,71	82,62	83,71	1M	1.106
13/03/2026	0,06%	0,05	83,01	82,96	82,95	83,69	946K	2.016
12/03/2026	-0,29%	-0,24	82,96	83,21	82,91	83,35	427K	760
11/03/2026	-0,36%	-0,30	83,20	83,68	82,97	83,70	1M	2.735
10/03/2026	0,98%	0,81	83,50	82,60	82,60	83,56	1M	2.153
09/03/2026	0,41%	0,34	82,69	82,35	82,26	83,04	1M	1.745
06/03/2026	-0,80%	-0,66	82,35	83,10	82,14	83,49	2M	2.688
05/03/2026	-0,10%	-0,08	83,01	83,15	82,91	83,45	883K	2.240
04/03/2026	-0,19%	-0,16	83,09	83,82	83,09	84,00	1M	1.189
03/03/2026	-0,88%	-0,74	83,25	84,17	83,04	84,17	1M	2.291
02/03/2026	-1,77%	-1,51	83,99	84,55	83,82	84,55	1M	2.442
27/02/2026	-0,02%	-0,02	85,50	85,52	84,48	85,72	1M	2.514
26/02/2026	0,23%	0,20	85,52	85,32	84,94	85,91	2M	3.882
25/02/2026	-0,04%	-0,03	85,32	85,64	84,96	85,88	1M	876
24/02/2026	0,53%	0,45	85,35	84,90	84,90	85,46	1M	3.223
23/02/2026	-0,77%	-0,66	84,90	85,00	84,90	85,88	970K	1.190
20/02/2026	1,13%	0,96	85,56	84,48	84,46	85,56	1M	5.681
19/02/2026	0,00%	0,00	84,60	84,60	84,47	84,99	657K	1.024
18/02/2026	-0,27%	-0,23	84,60	84,72	84,31	84,85	733K	606
13/02/2026	-0,06%	-0,05	84,83	84,85	84,28	85,20	1M	3.862
12/02/2026	0,22%	0,19	84,88	84,10	84,06	85,61	1M	915
11/02/2026	0,95%	0,80	84,69	83,92	83,77	84,80	2M	2.093
10/02/2026	-1,01%	-0,86	83,89	84,46	83,73	84,65	1M	1.968
09/02/2026	0,46%	0,39	84,75	84,02	84,02	84,77	2M	3.021
06/02/2026	0,67%	0,56	84,36	83,52	83,52	84,38	1M	2.426
05/02/2026	0,06%	0,05	83,80	83,56	83,39	84,06	2M	3.588
04/02/2026	-0,59%	-0,50	83,75	84,19	83,40	84,23	2M	2.760
03/02/2026	0,00%	0,00	84,25	83,92	83,53	84,37	2M	2.257
02/02/2026	-3,16%	-2,75	84,25	83,71	83,04	84,96	5M	5.644
30/01/2026	0,79%	0,68	87,00	86,50	86,13	87,68	923K	3.011
29/01/2026	-0,48%	-0,42	86,32	86,74	85,72	86,79	983K	1.246
28/01/2026	1,20%	1,03	86,74	86,05	85,72	86,87	1M	1.343
27/01/2026	-0,21%	-0,18	85,71	85,85	85,41	86,24	1M	3.034
26/01/2026	0,76%	0,65	85,89	85,34	85,24	86,40	1M	1.687
23/01/2026	0,28%	0,24	85,24	85,00	84,77	85,34	905K	2.046
22/01/2026	0,12%	0,10	85,00	85,00	84,51	85,01	1M	2.427
21/01/2026	1,02%	0,86	84,90	84,20	84,09	85,00	1M	2.423
20/01/2026	-0,43%	-0,36	84,04	84,44	83,90	84,45	859K	2.274
19/01/2026	-0,05%	-0,04	84,40	84,44	84,03	84,49	647K	1.449
16/01/2026	0,11%	0,09	84,44	84,50	84,18	84,54	1M	3.460
15/01/2026	-	-	84,35	84,69	84,35	84,71	620K	1.526

Date,Open,High,Low,Close,Volume
29-Jul-26,78.93,78.93,78.20,78.55,576231
28-Jul-26,78.05,79.29,78.05,78.93,832315
27-Jul-26,78.10,78.76,77.51,78.04,903758
24-Jul-26,78.40,78.40,77.82,78.10,688172
23-Jul-26,78.28,78.65,78.10,78.15,388009
22-Jul-26,78.30,78.78,77.53,78.78,671377
21-Jul-26,79.00,79.19,78.04,78.29,1080849
20-Jul-26,78.89,79.81,78.17,79.30,1472751
17-Jul-26,78.33,79.13,78.30,78.90,872171
16-Jul-26,77.98,78.45,77.74,78.45,619961
15-Jul-26,77.58,78.14,77.58,77.98,577982
14-Jul-26,78.40,78.43,77.53,77.56,1248721
13-Jul-26,78.80,78.80,77.82,77.84,1296753
10-Jul-26,79.29,79.65,78.37,78.70,1436876
09-Jul-26,78.90,79.25,78.37,79.16,501644
08-Jul-26,78.95,78.95,78.15,78.91,1164464
07-Jul-26,79.03,79.28,78.10,78.95,904825
06-Jul-26,79.60,80.00,79.05,79.34,519257
03-Jul-26,79.44,79.58,79.06,79.49,457814
02-Jul-26,79.47,79.66,78.98,79.00,942921
01-Jul-26,78.60,80.52,78.60,79.12,2297481
30-Jun-26,79.99,81.61,78.98,80.53,2468007
29-Jun-26,79.40,80.00,78.75,80.00,766321
26-Jun-26,79.75,79.75,78.46,78.73,1025291
25-Jun-26,78.36,79.96,78.20,79.79,795013
24-Jun-26,77.90,78.49,77.61,78.37,674938
23-Jun-26,78.01,78.44,77.80,78.20,808397
22-Jun-26,78.82,79.40,77.54,78.02,2477648
19-Jun-26,79.34,79.59,78.06,79.59,1482221
18-Jun-26,79.90,79.94,78.40,79.38,1241173
17-Jun-26,80.80,80.80,79.46,79.70,564142
16-Jun-26,79.80,81.00,78.91,80.48,2119132
15-Jun-26,79.46,80.40,79.15,79.89,1270777
12-Jun-26,78.45,79.35,78.40,78.90,935008
11-Jun-26,77.98,78.59,77.47,78.45,1808209
10-Jun-26,78.90,78.91,77.00,77.42,1775835
09-Jun-26,79.69,79.99,78.32,78.35,1841539
08-Jun-26,79.80,80.33,78.82,80.00,1381699
05-Jun-26,80.01,80.24,79.56,79.80,631042
03-Jun-26,80.33,80.63,79.51,79.81,1372178
02-Jun-26,79.99,80.34,79.77,80.33,822485
01-Jun-26,80.10,80.25,79.51,79.85,680049
29-May-26,81.10,81.40,80.72,80.90,571136
28-May-26,80.70,81.78,80.06,81.10,1432157
27-May-26,80.30,80.92,80.14,80.20,1000009
26-May-26,80.73,80.85,79.92,80.05,1696455
25-May-26,80.50,81.05,80.02,80.74,1699351
22-May-26,80.50,80.70,80.04,80.68,1314851
21-May-26,80.45,80.56,79.87,80.35,1685145
20-May-26,80.50,80.64,80.06,80.54,1652677
19-May-26,80.71,80.79,79.87,80.75,860077
18-May-26,81.50,81.74,80.21,80.31,1472387
15-May-26,81.62,81.62,80.16,81.35,2034441
14-May-26,79.95,81.78,79.95,81.74,1245402
13-May-26,82.13,82.13,79.49,79.85,2166260
12-May-26,82.90,82.90,81.78,81.78,1071345
11-May-26,84.00,84.85,82.11,82.12,2130477
08-May-26,83.33,84.25,82.80,84.19,1339136
07-May-26,83.11,83.57,82.71,83.33,383706
06-May-26,82.19,82.99,82.19,82.71,904454
05-May-26,82.84,82.84,82.03,82.29,1034025
04-May-26,83.58,83.66,82.71,82.90,1166502
30-Apr-26,83.78,84.60,83.60,83.67,1136460
29-Apr-26,83.83,84.24,83.27,83.75,1259358
28-Apr-26,84.40,84.40,83.72,83.81,1603419
27-Apr-26,84.12,84.91,83.99,84.40,871633
24-Apr-26,84.50,84.63,83.60,84.10,893316
23-Apr-26,84.75,85.00,84.00,84.00,669646
22-Apr-26,84.78,84.78,84.11,84.50,766716
20-Apr-26,83.54,84.85,83.54,84.80,440040
17-Apr-26,84.10,84.82,83.35,83.99,962483
16-Apr-26,84.08,84.49,84.01,84.48,794014
15-Apr-26,84.00,84.88,84.00,84.05,989932
14-Apr-26,83.53,84.00,83.21,84.00,997886
13-Apr-26,83.40,83.91,83.11,83.20,894797
10-Apr-26,83.50,83.98,82.76,83.11,657625
09-Apr-26,83.57,84.05,83.24,83.90,444526
08-Apr-26,82.82,84.20,82.82,84.00,1337381
07-Apr-26,83.85,83.85,83.00,83.04,293435
06-Apr-26,83.20,83.85,83.18,83.85,504288
02-Apr-26,83.86,84.00,83.15,83.36,518509
01-Apr-26,81.93,84.29,81.93,83.86,1736271
31-Mar-26,83.98,84.13,82.83,83.60,1164180
30-Mar-26,82.82,84.00,82.82,83.15,2214038
27-Mar-26,83.20,83.69,82.55,83.13,1973756
26-Mar-26,84.82,84.82,82.78,83.20,2624794
25-Mar-26,83.88,84.92,83.06,84.05,1024140
24-Mar-26,82.65,84.93,82.23,83.99,3026748
23-Mar-26,82.03,83.50,81.90,83.48,7316042
20-Mar-26,81.96,82.40,81.65,81.72,1560762
19-Mar-26,82.31,82.73,81.62,81.96,970222
18-Mar-26,82.45,82.62,82.20,82.32,1619102
17-Mar-26,83.14,83.14,82.44,82.46,1524415
16-Mar-26,83.71,83.71,82.62,82.95,1056573
13-Mar-26,82.96,83.69,82.95,83.01,945972
12-Mar-26,83.21,83.35,82.91,82.96,427330
11-Mar-26,83.68,83.70,82.97,83.20,1055429
10-Mar-26,82.60,83.56,82.60,83.50,1146617
09-Mar-26,82.35,83.04,82.26,82.69,1375320
06-Mar-26,83.10,83.49,82.14,82.35,1568193
05-Mar-26,83.15,83.45,82.91,83.01,883453
04-Mar-26,83.82,84.00,83.09,83.09,1050128
03-Mar-26,84.17,84.17,83.04,83.25,1474407
02-Mar-26,84.55,84.55,83.82,83.99,1266586
27-Feb-26,85.52,85.72,84.48,85.50,1471747
26-Feb-26,85.32,85.91,84.94,85.52,1715912
25-Feb-26,85.64,85.88,84.96,85.32,1100400
24-Feb-26,84.90,85.46,84.90,85.35,1056191
23-Feb-26,85.00,85.88,84.90,84.90,970196
20-Feb-26,84.48,85.56,84.46,85.56,1017684
19-Feb-26,84.60,84.99,84.47,84.60,657399
18-Feb-26,84.72,84.85,84.31,84.60,733149
13-Feb-26,84.85,85.20,84.28,84.83,1381117
12-Feb-26,84.10,85.61,84.06,84.88,1460889
11-Feb-26,83.92,84.80,83.77,84.69,2251078
10-Feb-26,84.46,84.65,83.73,83.89,1373344
09-Feb-26,84.02,84.77,84.02,84.75,1934537
06-Feb-26,83.52,84.38,83.52,84.36,1445629
05-Feb-26,83.56,84.06,83.39,83.80,2081134
04-Feb-26,84.19,84.23,83.40,83.75,1872318
03-Feb-26,83.92,84.37,83.53,84.25,2407181
02-Feb-26,83.71,84.96,83.04,84.25,5308645
30-Jan-26,86.50,87.68,86.13,87.00,922604
29-Jan-26,86.74,86.79,85.72,86.32,983011
28-Jan-26,86.05,86.87,85.72,86.74,1316461
27-Jan-26,85.85,86.24,85.41,85.71,1284772
26-Jan-26,85.34,86.40,85.24,85.89,1109351
23-Jan-26,85.00,85.34,84.77,85.24,905052
22-Jan-26,85.00,85.01,84.51,85.00,1374449
21-Jan-26,84.20,85.00,84.09,84.90,1270672
20-Jan-26,84.44,84.45,83.90,84.04,859469
19-Jan-26,84.44,84.49,84.03,84.40,646595
16-Jan-26,84.50,84.54,84.18,84.44,1247017
15-Jan-26,84.69,84.71,84.35,84.35,619549

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KFOF11