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
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	-0,40%	-0,34	84,35	84,69	84,35	84,71	620K	1.526
14/01/2026	-0,13%	-0,11	84,69	84,80	84,56	84,83	844K	1.790
13/01/2026	-0,35%	-0,30	84,80	85,11	84,52	85,47	802K	1.612
12/01/2026	-1,40%	-1,21	85,10	86,31	84,84	86,57	2M	3.751
09/01/2026	0,42%	0,36	86,31	85,95	85,76	86,40	400K	1.721
08/01/2026	-0,59%	-0,51	85,95	86,92	85,87	86,92	928K	1.577
07/01/2026	0,21%	0,18	86,46	86,92	86,15	86,92	558K	2.941
06/01/2026	-0,71%	-0,62	86,28	86,93	86,22	86,95	634K	2.864
05/01/2026	0,46%	0,40	86,90	86,90	86,12	86,94	566K	2.172
02/01/2026	-0,69%	-0,60	86,50	86,68	85,85	87,00	896K	4.411
30/12/2025	0,15%	0,13	87,10	87,13	86,75	87,71	874K	2.050
29/12/2025	0,66%	0,57	86,97	86,40	86,14	87,25	715K	1.765
26/12/2025	1,08%	0,92	86,40	86,00	85,48	87,19	855K	1.746
23/12/2025	0,80%	0,68	85,48	85,15	85,15	85,78	677K	1.348
22/12/2025	0,52%	0,44	84,80	84,36	84,06	85,39	1M	4.784
19/12/2025	-0,45%	-0,38	84,36	84,15	83,72	84,58	607K	1.873
18/12/2025	1,09%	0,91	84,74	83,84	83,73	84,74	670K	2.138
17/12/2025	-0,56%	-0,47	83,83	84,50	83,66	84,50	463K	1.036
16/12/2025	-0,26%	-0,22	84,30	83,97	83,97	84,91	820K	2.466
15/12/2025	0,62%	0,52	84,52	84,00	83,85	84,92	2M	5.281
12/12/2025	0,23%	0,19	84,00	84,40	83,82	84,40	591K	1.215
11/12/2025	-0,13%	-0,11	83,81	84,01	83,14	84,94	1M	2.574
10/12/2025	-0,26%	-0,22	83,92	84,46	83,51	85,36	1M	4.373
09/12/2025	-1,29%	-1,10	84,14	85,24	84,06	85,32	424K	1.569
08/12/2025	1,42%	1,19	85,24	84,90	84,05	85,24	809K	3.273
05/12/2025	-1,14%	-0,97	84,05	85,84	84,05	85,84	844K	2.256
04/12/2025	1,82%	1,52	85,02	83,49	82,69	85,88	3M	5.714
03/12/2025	0,54%	0,45	83,50	83,60	83,08	84,08	828K	2.220
02/12/2025	-0,32%	-0,27	83,05	83,83	81,81	83,83	1M	5.172
01/12/2025	-0,81%	-0,68	83,32	83,24	82,37	83,50	570K	1.899
28/11/2025	2,00%	1,65	84,00	82,54	82,32	84,00	735K	1.675
27/11/2025	-0,06%	-0,05	82,35	82,40	81,91	82,78	778K	1.933
26/11/2025	0,12%	0,10	82,40	82,00	82,00	82,71	723K	1.001
25/11/2025	0,29%	0,24	82,30	82,06	81,90	82,58	858K	4.514
24/11/2025	0,77%	0,63	82,06	81,00	80,83	82,39	659K	1.846
21/11/2025	-0,31%	-0,25	81,43	81,68	80,68	82,08	824K	2.674
19/11/2025	-1,34%	-1,11	81,68	82,79	80,81	82,79	1M	1.606
18/11/2025	0,32%	0,26	82,79	82,53	81,30	82,99	692K	3.387
17/11/2025	1,60%	1,30	82,53	81,23	80,92	84,98	1M	3.037
14/11/2025	0,01%	0,01	81,23	81,22	80,50	81,87	823K	1.895
13/11/2025	0,21%	0,17	81,22	80,60	80,50	81,22	622K	741
12/11/2025	0,68%	0,55	81,05	80,50	80,50	81,09	929K	2.227
11/11/2025	-0,46%	-0,37	80,50	80,87	80,20	80,88	448K	882
10/11/2025	0,09%	0,07	80,87	80,80	80,14	80,89	882K	1.920
07/11/2025	0,90%	0,72	80,80	80,00	79,82	80,80	771K	1.797
06/11/2025	0,60%	0,48	80,08	79,60	79,09	80,27	1M	1.134
05/11/2025	-0,28%	-0,22	79,60	80,20	79,25	80,41	841K	1.315
04/11/2025	-1,27%	-1,03	79,82	80,35	79,65	80,85	1M	2.543
03/11/2025	-0,25%	-0,20	80,85	81,28	80,34	81,85	598K	1.207
31/10/2025	0,06%	0,05	81,05	80,81	80,75	81,48	429K	2.059
30/10/2025	-1,51%	-1,24	81,00	82,24	80,80	82,45	1M	1.776
29/10/2025	1,18%	0,96	82,24	81,28	80,67	82,69	866K	1.965
28/10/2025	0,10%	0,08	81,28	80,51	80,48	81,28	400K	1.039
27/10/2025	-0,14%	-0,11	81,20	81,40	80,91	81,40	599K	1.109
24/10/2025	1,61%	1,29	81,31	80,92	80,02	81,31	943K	1.556
23/10/2025	-0,53%	-0,43	80,02	80,71	79,47	81,00	962K	2.696
22/10/2025	-0,48%	-0,39	80,45	80,01	79,74	80,80	1M	4.008
21/10/2025	1,27%	1,01	80,84	79,83	79,57	80,84	2M	3.857
20/10/2025	0,60%	0,48	79,83	79,35	79,30	79,99	760K	2.946
17/10/2025	-0,63%	-0,50	79,35	80,00	78,97	80,00	941K	3.361
16/10/2025	1,00%	0,79	79,85	79,18	79,14	80,28	1M	2.978
15/10/2025	0,27%	0,21	79,06	79,04	78,81	79,35	623K	1.526
14/10/2025	1,06%	0,83	78,85	78,82	78,35	79,00	872K	2.043
13/10/2025	-0,90%	-0,71	78,02	78,74	77,93	79,29	845K	1.941
10/10/2025	0,25%	0,20	78,73	78,53	78,17	78,74	879K	1.703
09/10/2025	0,06%	0,05	78,53	77,90	77,87	78,67	707K	1.176
08/10/2025	0,94%	0,73	78,48	77,97	77,96	78,52	908K	4.954
07/10/2025	-1,22%	-0,96	77,75	78,71	77,60	78,71	1M	4.617
06/10/2025	-0,37%	-0,29	78,71	79,00	78,36	79,26	798K	2.329
03/10/2025	0,91%	0,71	79,00	78,29	78,03	79,14	688K	3.657
02/10/2025	0,63%	0,49	78,29	78,40	77,35	78,40	2M	4.391
01/10/2025	-2,45%	-1,95	77,80	78,30	77,52	79,29	2M	2.670
30/09/2025	0,19%	0,15	79,75	79,60	79,53	80,10	1M	1.837
29/09/2025	0,25%	0,20	79,60	79,86	78,78	79,90	2M	2.593
26/09/2025	0,32%	0,25	79,40	78,99	78,97	80,16	1M	3.145
25/09/2025	-1,92%	-1,55	79,15	81,00	78,78	81,07	2M	1.713
24/09/2025	-0,62%	-0,50	80,70	81,20	80,70	81,33	687K	962
23/09/2025	0,09%	0,07	81,20	81,53	80,90	81,73	622K	2.258
22/09/2025	-1,55%	-1,28	81,13	82,60	81,13	82,60	1M	2.518
19/09/2025	0,66%	0,54	82,41	82,24	81,99	82,80	441K	1.072
18/09/2025	-1,24%	-1,03	81,87	82,89	81,21	82,89	1M	1.171
17/09/2025	2,07%	1,68	82,90	81,22	80,98	83,00	664K	1.206
16/09/2025	0,07%	0,06	81,22	81,10	80,86	81,32	499K	1.417
15/09/2025	2,44%	1,93	81,16	79,35	79,24	81,24	1M	2.459
12/09/2025	0,35%	0,28	79,23	78,95	78,95	79,92	794K	2.250
11/09/2025	0,01%	0,01	78,95	78,94	78,57	79,51	519K	1.337
10/09/2025	-0,20%	-0,16	78,94	79,10	78,16	79,30	1M	2.453
09/09/2025	0,87%	0,68	79,10	78,91	78,01	79,69	1M	3.366
08/09/2025	0,60%	0,47	78,42	77,95	77,95	79,29	705K	987
05/09/2025	0,19%	0,15	77,95	77,70	77,24	77,98	707K	4.710
04/09/2025	-0,13%	-0,10	77,80	77,92	77,02	77,98	632K	2.791
03/09/2025	0,39%	0,30	77,90	77,90	77,43	77,98	617K	945
02/09/2025	-0,26%	-0,20	77,60	77,80	76,98	77,80	998K	1.540
01/09/2025	-1,94%	-1,54	77,80	77,89	77,65	78,98	2M	2.164
29/08/2025	1,78%	1,39	79,34	77,99	77,59	79,99	1M	1.926
28/08/2025	0,40%	0,31	77,95	77,00	76,94	78,11	2M	1.813
27/08/2025	0,28%	0,22	77,64	77,80	76,86	77,80	994K	4.306
26/08/2025	0,68%	0,52	77,42	77,48	76,25	77,48	840K	2.088
25/08/2025	0,44%	0,34	76,90	76,56	76,10	77,30	1M	2.206
22/08/2025	-0,18%	-0,14	76,56	76,70	75,93	76,92	1M	1.170
21/08/2025	-0,63%	-0,49	76,70	77,60	76,32	77,80	651K	1.950
20/08/2025	0,70%	0,54	77,19	77,33	76,51	77,75	844K	2.479
19/08/2025	-0,79%	-0,61	76,65	76,90	76,37	76,97	548K	981
18/08/2025	0,34%	0,26	77,26	77,33	75,98	77,79	856K	1.596
15/08/2025	0,80%	0,61	77,00	76,37	76,03	77,18	612K	1.000
14/08/2025	0,20%	0,15	76,39	76,24	76,00	76,79	500K	925
13/08/2025	0,62%	0,47	76,24	75,81	75,81	76,49	383K	913
12/08/2025	-0,93%	-0,71	75,77	76,50	75,66	76,50	985K	2.790
11/08/2025	1,62%	1,22	76,48	75,13	75,11	76,50	938K	3.477
08/08/2025	-0,32%	-0,24	75,26	75,94	74,99	75,95	1M	2.039
07/08/2025	-1,18%	-0,90	75,50	76,40	74,99	76,56	2M	1.783
06/08/2025	0,26%	0,20	76,40	76,26	76,02	77,32	524K	1.175
05/08/2025	-0,70%	-0,54	76,20	76,73	75,31	76,84	905K	1.248
04/08/2025	0,21%	0,16	76,74	76,62	76,06	77,50	2M	1.390
01/08/2025	-2,12%	-1,66	76,58	77,25	76,00	78,14	861K	1.036
31/07/2025	-0,46%	-0,36	78,24	79,19	78,05	79,60	1M	1.602
30/07/2025	-0,57%	-0,45	78,60	79,33	77,98	79,40	901K	2.251
29/07/2025	-0,50%	-0,40	79,05	79,46	78,22	79,72	550K	1.461
28/07/2025	-0,70%	-0,56	79,45	80,47	79,03	80,47	605K	1.036
25/07/2025	0,01%	0,01	80,01	79,90	79,90	80,52	955K	1.079
24/07/2025	-0,16%	-0,13	80,00	79,82	79,82	80,54	296K	509
23/07/2025	0,18%	0,14	80,13	79,99	79,72	80,43	1M	2.365
22/07/2025	-0,45%	-0,36	79,99	79,75	79,56	80,38	650K	2.131
21/07/2025	0,44%	0,35	80,35	80,55	80,00	80,55	852K	4.092
18/07/2025	-0,41%	-0,33	80,00	80,68	79,76	80,68	367K	709
17/07/2025	-0,42%	-0,34	80,33	80,68	80,00	80,68	358K	1.058
16/07/2025	-	-	80,67	80,18	80,03	80,67	1M	5.295

Date,Open,High,Low,Close,Volume
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
14-Jan-26,84.80,84.83,84.56,84.69,843925
13-Jan-26,85.11,85.47,84.52,84.80,802365
12-Jan-26,86.31,86.57,84.84,85.10,1539531
09-Jan-26,85.95,86.40,85.76,86.31,399555
08-Jan-26,86.92,86.92,85.87,85.95,928014
07-Jan-26,86.92,86.92,86.15,86.46,558254
06-Jan-26,86.93,86.95,86.22,86.28,634210
05-Jan-26,86.90,86.94,86.12,86.90,566190
02-Jan-26,86.68,87.00,85.85,86.50,895736
30-Dec-25,87.13,87.71,86.75,87.10,874004
29-Dec-25,86.40,87.25,86.14,86.97,715012
26-Dec-25,86.00,87.19,85.48,86.40,855446
23-Dec-25,85.15,85.78,85.15,85.48,677337
22-Dec-25,84.36,85.39,84.06,84.80,1158751
19-Dec-25,84.15,84.58,83.72,84.36,606857
18-Dec-25,83.84,84.74,83.73,84.74,670417
17-Dec-25,84.50,84.50,83.66,83.83,462602
16-Dec-25,83.97,84.91,83.97,84.30,820289
15-Dec-25,84.00,84.92,83.85,84.52,1991239
12-Dec-25,84.40,84.40,83.82,84.00,591298
11-Dec-25,84.01,84.94,83.14,83.81,1242573
10-Dec-25,84.46,85.36,83.51,83.92,1193072
09-Dec-25,85.24,85.32,84.06,84.14,424216
08-Dec-25,84.90,85.24,84.05,85.24,809198
05-Dec-25,85.84,85.84,84.05,84.05,844068
04-Dec-25,83.49,85.88,82.69,85.02,3397710
03-Dec-25,83.60,84.08,83.08,83.50,828408
02-Dec-25,83.83,83.83,81.81,83.05,1348053
01-Dec-25,83.24,83.50,82.37,83.32,569868
28-Nov-25,82.54,84.00,82.32,84.00,734811
27-Nov-25,82.40,82.78,81.91,82.35,778225
26-Nov-25,82.00,82.71,82.00,82.40,722857
25-Nov-25,82.06,82.58,81.90,82.30,858128
24-Nov-25,81.00,82.39,80.83,82.06,658936
21-Nov-25,81.68,82.08,80.68,81.43,823506
19-Nov-25,82.79,82.79,80.81,81.68,1104966
18-Nov-25,82.53,82.99,81.30,82.79,692288
17-Nov-25,81.23,84.98,80.92,82.53,1431225
14-Nov-25,81.22,81.87,80.50,81.23,822980
13-Nov-25,80.60,81.22,80.50,81.22,622344
12-Nov-25,80.50,81.09,80.50,81.05,929265
11-Nov-25,80.87,80.88,80.20,80.50,448325
10-Nov-25,80.80,80.89,80.14,80.87,881771
07-Nov-25,80.00,80.80,79.82,80.80,770535
06-Nov-25,79.60,80.27,79.09,80.08,1053269
05-Nov-25,80.20,80.41,79.25,79.60,841233
04-Nov-25,80.35,80.85,79.65,79.82,1056409
03-Nov-25,81.28,81.85,80.34,80.85,598480
31-Oct-25,80.81,81.48,80.75,81.05,429199
30-Oct-25,82.24,82.45,80.80,81.00,1025817
29-Oct-25,81.28,82.69,80.67,82.24,865901
28-Oct-25,80.51,81.28,80.48,81.28,399577
27-Oct-25,81.40,81.40,80.91,81.20,599144
24-Oct-25,80.92,81.31,80.02,81.31,942543
23-Oct-25,80.71,81.00,79.47,80.02,961636
22-Oct-25,80.01,80.80,79.74,80.45,1029957
21-Oct-25,79.83,80.84,79.57,80.84,1644875
20-Oct-25,79.35,79.99,79.30,79.83,760058
17-Oct-25,80.00,80.00,78.97,79.35,940575
16-Oct-25,79.18,80.28,79.14,79.85,1444118
15-Oct-25,79.04,79.35,78.81,79.06,623079
14-Oct-25,78.82,79.00,78.35,78.85,872377
13-Oct-25,78.74,79.29,77.93,78.02,845104
10-Oct-25,78.53,78.74,78.17,78.73,878739
09-Oct-25,77.90,78.67,77.87,78.53,707115
08-Oct-25,77.97,78.52,77.96,78.48,908256
07-Oct-25,78.71,78.71,77.60,77.75,1343042
06-Oct-25,79.00,79.26,78.36,78.71,798051
03-Oct-25,78.29,79.14,78.03,79.00,688074
02-Oct-25,78.40,78.40,77.35,78.29,1630875
01-Oct-25,78.30,79.29,77.52,77.80,2056192
30-Sep-25,79.60,80.10,79.53,79.75,1021778
29-Sep-25,79.86,79.90,78.78,79.60,1595449
26-Sep-25,78.99,80.16,78.97,79.40,1086643
25-Sep-25,81.00,81.07,78.78,79.15,2066602
24-Sep-25,81.20,81.33,80.70,80.70,687169
23-Sep-25,81.53,81.73,80.90,81.20,622339
22-Sep-25,82.60,82.60,81.13,81.13,1045173
19-Sep-25,82.24,82.80,81.99,82.41,441458
18-Sep-25,82.89,82.89,81.21,81.87,1063355
17-Sep-25,81.22,83.00,80.98,82.90,663750
16-Sep-25,81.10,81.32,80.86,81.22,499022
15-Sep-25,79.35,81.24,79.24,81.16,1099196
12-Sep-25,78.95,79.92,78.95,79.23,794180
11-Sep-25,78.94,79.51,78.57,78.95,519450
10-Sep-25,79.10,79.30,78.16,78.94,1037284
09-Sep-25,78.91,79.69,78.01,79.10,1147722
08-Sep-25,77.95,79.29,77.95,78.42,704549
05-Sep-25,77.70,77.98,77.24,77.95,706537
04-Sep-25,77.92,77.98,77.02,77.80,631738
03-Sep-25,77.90,77.98,77.43,77.90,617231
02-Sep-25,77.80,77.80,76.98,77.60,997914
01-Sep-25,77.89,78.98,77.65,77.80,1734165
29-Aug-25,77.99,79.99,77.59,79.34,1467907
28-Aug-25,77.00,78.11,76.94,77.95,1587461
27-Aug-25,77.80,77.80,76.86,77.64,994451
26-Aug-25,77.48,77.48,76.25,77.42,839684
25-Aug-25,76.56,77.30,76.10,76.90,1073525
22-Aug-25,76.70,76.92,75.93,76.56,1296662
21-Aug-25,77.60,77.80,76.32,76.70,651478
20-Aug-25,77.33,77.75,76.51,77.19,843802
19-Aug-25,76.90,76.97,76.37,76.65,548268
18-Aug-25,77.33,77.79,75.98,77.26,856335
15-Aug-25,76.37,77.18,76.03,77.00,611873
14-Aug-25,76.24,76.79,76.00,76.39,499703
13-Aug-25,75.81,76.49,75.81,76.24,383189
12-Aug-25,76.50,76.50,75.66,75.77,985163
11-Aug-25,75.13,76.50,75.11,76.48,937866
08-Aug-25,75.94,75.95,74.99,75.26,1001235
07-Aug-25,76.40,76.56,74.99,75.50,1751660
06-Aug-25,76.26,77.32,76.02,76.40,523908
05-Aug-25,76.73,76.84,75.31,76.20,904802
04-Aug-25,76.62,77.50,76.06,76.74,2080226
01-Aug-25,77.25,78.14,76.00,76.58,860988
31-Jul-25,79.19,79.60,78.05,78.24,1195765
30-Jul-25,79.33,79.40,77.98,78.60,901495
29-Jul-25,79.46,79.72,78.22,79.05,549911
28-Jul-25,80.47,80.47,79.03,79.45,604554
25-Jul-25,79.90,80.52,79.90,80.01,954793
24-Jul-25,79.82,80.54,79.82,80.00,295551
23-Jul-25,79.99,80.43,79.72,80.13,1192154
22-Jul-25,79.75,80.38,79.56,79.99,649900
21-Jul-25,80.55,80.55,80.00,80.35,851690
18-Jul-25,80.68,80.68,79.76,80.00,366628
17-Jul-25,80.68,80.68,80.00,80.33,357853
16-Jul-25,80.18,80.67,80.03,80.67,1368753

*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