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
14/10/2019	-0,52%	-0,58	111,01	110,00	110,00	112,00	83K	12
11/10/2019	0,80%	0,89	111,59	110,70	110,01	111,59	33K	11
10/10/2019	0,05%	0,05	110,70	110,65	110,00	110,70	83K	10
09/10/2019	1,14%	1,25	110,65	109,40	109,40	110,65	29K	8
08/10/2019	-0,09%	-0,10	109,40	109,50	109,20	110,70	474K	34
07/10/2019	-1,34%	-1,49	109,50	110,50	109,50	110,99	109K	20
04/10/2019	0,01%	0,01	110,99	110,98	110,98	111,60	4K	5
03/10/2019	0,89%	0,98	110,98	109,26	109,26	111,10	6K	6
02/10/2019	-0,27%	-0,30	110,00	111,15	109,00	111,70	86K	30
01/10/2019	0,39%	0,43	110,30	111,89	110,05	111,89	22K	20
30/09/2019	-4,06%	-4,65	109,87	116,00	104,79	116,00	379K	106
27/09/2019	-0,42%	-0,48	114,52	116,00	114,52	116,99	6K	9
26/09/2019	0,44%	0,50	115,00	114,99	114,50	115,01	152K	10
25/09/2019	0,45%	0,51	114,50	114,90	113,01	114,90	36K	8
24/09/2019	1,78%	1,99	113,99	112,00	112,00	114,00	136K	20
23/09/2019	0,00%	0,00	112,00	112,00	111,00	112,70	15K	6
20/09/2019	0,04%	0,05	112,00	111,95	110,20	112,00	183K	47
19/09/2019	0,67%	0,75	111,95	111,00	110,35	111,95	17K	9
18/09/2019	0,19%	0,21	111,20	110,00	110,00	111,50	131K	17
17/09/2019	-0,28%	-0,31	110,99	111,30	110,10	111,30	84K	14
16/09/2019	-0,06%	-0,07	111,30	111,30	110,01	111,37	67K	18
13/09/2019	0,33%	0,37	111,37	110,00	110,00	111,90	75K	28
12/09/2019	0,14%	0,15	111,00	111,00	110,85	111,00	41K	6
11/09/2019	-0,23%	-0,25	110,85	111,10	110,85	111,87	8K	8
10/09/2019	0,09%	0,10	111,10	110,85	110,85	111,10	58K	3
09/09/2019	0,00%	0,00	111,00	111,00	110,41	111,00	229K	21
06/09/2019	0,70%	0,77	111,00	110,97	110,00	111,00	159K	63
05/09/2019	1,59%	1,73	110,23	109,40	109,40	110,30	133K	18
04/09/2019	1,28%	1,37	108,50	107,51	107,50	108,51	108K	24
03/09/2019	-2,60%	-2,86	107,13	109,50	107,05	109,98	441K	42
02/09/2019	-0,91%	-1,01	109,99	112,00	106,01	112,00	7K	12
30/08/2019	0,91%	1,00	111,00	110,49	110,49	111,00	13K	17
29/08/2019	4,18%	4,41	110,00	109,97	107,20	111,00	183K	22
28/08/2019	-4,00%	-4,40	105,59	106,05	103,99	107,50	137K	58
27/08/2019	-0,69%	-0,76	109,99	110,00	100,00	110,00	551K	172
26/08/2019	-1,12%	-1,25	110,75	111,99	110,00	114,00	229K	26
23/08/2019	0,00%	0,00	112,00	112,01	111,99	112,01	138K	14
22/08/2019	1,91%	2,10	112,00	109,99	109,90	114,00	434K	292
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

Date,Open,High,Low,Close,Volume
14-Oct-19,110.00,112.00,110.00,111.01,82739
11-Oct-19,110.70,111.59,110.01,111.59,33274
10-Oct-19,110.65,110.70,110.00,110.70,83422
09-Oct-19,109.40,110.65,109.40,110.65,28592
08-Oct-19,109.50,110.70,109.20,109.40,473792
07-Oct-19,110.50,110.99,109.50,109.50,108774
04-Oct-19,110.98,111.60,110.98,110.99,4003
03-Oct-19,109.26,111.10,109.26,110.98,5765
02-Oct-19,111.15,111.70,109.00,110.00,86380
01-Oct-19,111.89,111.89,110.05,110.30,21919
30-Sep-19,116.00,116.00,104.79,109.87,379069
27-Sep-19,116.00,116.99,114.52,114.52,6464
26-Sep-19,114.99,115.01,114.50,115.00,152375
25-Sep-19,114.90,114.90,113.01,114.50,36051
24-Sep-19,112.00,114.00,112.00,113.99,135907
23-Sep-19,112.00,112.70,111.00,112.00,15301
20-Sep-19,111.95,112.00,110.20,112.00,183366
19-Sep-19,111.00,111.95,110.35,111.95,16989
18-Sep-19,110.00,111.50,110.00,111.20,131172
17-Sep-19,111.30,111.30,110.10,110.99,83857
16-Sep-19,111.30,111.37,110.01,111.30,66679
13-Sep-19,110.00,111.90,110.00,111.37,74646
12-Sep-19,111.00,111.00,110.85,111.00,41133
11-Sep-19,111.10,111.87,110.85,110.85,7578
10-Sep-19,110.85,111.10,110.85,111.10,58418
09-Sep-19,111.00,111.00,110.41,111.00,228934
06-Sep-19,110.97,111.00,110.00,111.00,159493
05-Sep-19,109.40,110.30,109.40,110.23,133036
04-Sep-19,107.51,108.51,107.50,108.50,108228
03-Sep-19,109.50,109.98,107.05,107.13,441051
02-Sep-19,112.00,112.00,106.01,109.99,7397
30-Aug-19,110.49,111.00,110.49,111.00,12763
29-Aug-19,109.97,111.00,107.20,110.00,183233
28-Aug-19,106.05,107.50,103.99,105.59,137332
27-Aug-19,110.00,110.00,100.00,109.99,551449
26-Aug-19,111.99,114.00,110.00,110.75,229135
23-Aug-19,112.01,112.01,111.99,112.00,137872
22-Aug-19,109.99,114.00,109.90,112.00,434230
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-19,107.98,107.98,106.00,107.00,1597
21-May-19,107.79,107.79,106.00,106.00,1597
20-May-19,107.70,107.79,107.65,107.79,1597
17-May-19,107.90,107.90,107.50,107.70,1597
16-May-19,107.95,107.95,107.50,107.50,1597
15-May-19,107.90,108.00,107.10,107.10,1597
14-May-19,107.99,107.99,107.10,107.10,1597
13-May-19,109.99,109.99,105.01,107.50,1597
10-May-19,104.50,110.00,104.35,109.49,1597
09-May-19,104.99,104.99,104.50,104.50,1597
08-May-19,105.00,105.00,103.90,103.90,1597
07-May-19,107.89,107.89,105.00,105.30,1597
06-May-19,107.98,107.98,105.30,105.30,1597
03-May-19,107.98,107.99,107.94,107.96,1597
02-May-19,106.00,108.00,105.20,107.99,1597
30-Apr-19,109.97,109.97,105.00,105.15,1597
29-Apr-19,106.99,107.99,106.99,107.95,1597
26-Apr-19,107.95,107.95,106.98,106.99,1597
25-Apr-19,109.89,109.89,103.00,104.03,1597
24-Apr-19,108.03,108.31,107.00,108.00,1597
23-Apr-19,109.99,110.00,109.90,109.90,1597
22-Apr-19,109.99,110.00,108.10,110.00,1597
18-Apr-19,112.38,112.38,110.50,111.00,1597
17-Apr-19,113.76,113.76,111.00,112.50,1597
16-Apr-19,113.00,113.80,112.00,113.75,1597
15-Apr-19,113.97,113.99,113.97,113.99,1597
12-Apr-19,114.84,114.84,114.45,114.55,1597
11-Apr-19,114.84,114.85,114.00,114.85,1597
10-Apr-19,114.84,114.85,108.51,114.85,1597
09-Apr-19,114.60,115.00,113.90,114.85,1597
08-Apr-19,115.00,115.00,110.50,114.00,1597
05-Apr-19,114.00,117.49,109.00,109.00,1597
04-Apr-19,111.18,117.00,110.99,114.00,1597

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KFOF11