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
23/06/2021	-1,51%	-1,37	89,62	90,90	89,59	90,90	994K	253
22/06/2021	0,55%	0,50	90,99	91,00	90,15	91,00	447K	242
21/06/2021	0,49%	0,44	90,49	90,38	90,15	91,40	372K	231
18/06/2021	-0,57%	-0,52	90,05	90,57	90,05	91,47	1M	508
17/06/2021	-0,58%	-0,53	90,57	91,19	90,14	91,85	388K	181
16/06/2021	-0,45%	-0,41	91,10	91,51	91,00	91,98	1M	3.135
15/06/2021	-0,53%	-0,49	91,51	92,20	91,50	92,20	431K	138
14/06/2021	0,58%	0,53	92,00	91,89	91,47	92,20	709K	855
11/06/2021	0,65%	0,59	91,47	91,10	90,89	91,83	527K	295
10/06/2021	-1,11%	-1,02	90,88	92,00	89,97	92,00	1M	358
09/06/2021	0,00%	0,00	91,90	91,90	90,50	92,75	1M	568

08/06/2021	1,28%	1,16	91,90	90,70	90,68	91,99	743K	302
07/06/2021	-2,30%	-2,14	90,74	92,06	90,65	92,48	1M	785
04/06/2021	-0,46%	-0,43	92,88	93,30	92,03	93,30	1M	297
02/06/2021	0,71%	0,66	93,31	92,84	92,41	93,90	507K	126
01/06/2021	0,39%	0,36	92,65	92,79	91,71	92,80	299K	181
31/05/2021	-0,28%	-0,26	92,29	92,55	91,70	93,29	675K	1.231
28/05/2021	1,50%	1,37	92,55	92,99	91,60	92,99	446K	131
27/05/2021	-2,17%	-2,02	91,18	93,22	90,50	93,55	2M	352
26/05/2021	-0,30%	-0,28	93,20	93,79	92,69	93,80	198K	128
25/05/2021	0,73%	0,68	93,48	92,81	92,81	93,90	178K	198
24/05/2021	1,09%	1,00	92,80	92,83	91,99	93,48	715K	305
21/05/2021	1,89%	1,70	91,80	90,11	90,10	92,79	654K	305
20/05/2021	-3,27%	-3,05	90,10	93,17	89,11	93,56	1M	1.776
19/05/2021	0,27%	0,25	93,15	92,90	92,90	93,30	381K	88
18/05/2021	-0,11%	-0,10	92,90	93,00	92,90	93,00	389K	129
17/05/2021	0,11%	0,10	93,00	92,90	92,90	93,35	560K	252
14/05/2021	0,01%	0,01	92,90	92,96	92,80	93,84	488K	181
13/05/2021	0,49%	0,45	92,89	93,00	92,51	93,01	234K	216
12/05/2021	-0,17%	-0,16	92,44	93,00	92,13	93,93	909K	445
11/05/2021	-0,64%	-0,60	92,60	92,41	92,41	93,79	797K	278
10/05/2021	-0,79%	-0,74	93,20	94,50	93,06	94,51	542K	564
07/05/2021	-0,10%	-0,09	93,94	94,02	93,55	94,15	1M	481
06/05/2021	-0,81%	-0,77	94,03	94,78	94,03	94,80	262K	159
05/05/2021	0,00%	0,00	94,80	95,00	94,80	95,63	307K	120
04/05/2021	-0,28%	-0,27	94,80	95,11	94,27	95,11	235K	131
03/05/2021	-0,14%	-0,13	95,07	95,20	94,98	95,29	204K	67
30/04/2021	0,47%	0,45	95,20	94,75	94,65	95,78	287K	186
29/04/2021	-0,26%	-0,25	94,75	95,01	94,52	96,00	343K	286
28/04/2021	-0,21%	-0,20	95,00	95,20	94,41	95,99	545K	673
27/04/2021	-0,71%	-0,68	95,20	96,19	95,01	96,20	374K	186
26/04/2021	-0,02%	-0,02	95,88	95,70	95,25	96,19	345K	277
23/04/2021	-0,11%	-0,11	95,90	96,95	95,85	96,95	300K	91
22/04/2021	-0,38%	-0,37	96,01	96,66	95,04	97,00	627K	289
20/04/2021	0,25%	0,24	96,38	96,00	95,99	96,90	188K	97
19/04/2021	0,19%	0,18	96,14	95,96	95,36	96,25	224K	77
16/04/2021	0,69%	0,66	95,96	95,41	95,05	95,99	308K	212
15/04/2021	0,62%	0,59	95,30	94,99	94,78	95,56	329K	172
14/04/2021	-0,35%	-0,33	94,71	95,04	94,70	95,77	404K	194
13/04/2021	-1,59%	-1,54	95,04	96,92	94,40	96,94	690K	349
12/04/2021	-0,41%	-0,40	96,58	96,95	95,76	97,92	507K	305
09/04/2021	1,19%	1,14	96,98	95,84	95,01	96,99	280K	385
08/04/2021	0,88%	0,84	95,84	95,00	95,00	97,28	581K	108
07/04/2021	-0,30%	-0,29	95,00	95,00	94,85	95,90	467K	111
06/04/2021	0,57%	0,54	95,29	94,26	94,26	95,60	857K	160
05/04/2021	0,79%	0,74	94,75	94,74	94,03	94,75	661K	174
01/04/2021	-1,00%	-0,95	94,01	94,98	93,54	94,98	451K	261
31/03/2021	-0,04%	-0,04	94,96	94,20	94,20	95,59	750K	458
30/03/2021	0,70%	0,66	95,00	94,34	93,78	96,88	372K	287
29/03/2021	0,60%	0,56	94,34	94,49	93,49	94,87	606K	503
26/03/2021	0,45%	0,42	93,78	93,36	93,14	94,79	767K	382
25/03/2021	-0,69%	-0,65	93,36	94,04	92,88	94,04	691K	277
24/03/2021	-0,73%	-0,69	94,01	94,52	94,01	94,99	1M	428
23/03/2021	-0,04%	-0,04	94,70	94,73	94,01	95,20	1M	994
22/03/2021	-0,43%	-0,41	94,74	94,63	94,40	95,00	286K	194
19/03/2021	0,16%	0,15	95,15	95,34	94,62	95,65	922K	201
18/03/2021	-1,04%	-1,00	95,00	96,00	94,29	96,00	938K	600
17/03/2021	0,60%	0,57	96,00	95,03	94,10	96,52	372K	213
16/03/2021	-1,62%	-1,57	95,43	96,99	94,45	96,99	722K	447
15/03/2021	2,13%	2,02	97,00	95,01	95,01	97,00	558K	216
12/03/2021	-1,93%	-1,87	94,98	97,00	94,64	97,00	2M	707
11/03/2021	-1,92%	-1,90	96,85	98,87	94,12	98,87	3M	1.080
10/03/2021	-0,26%	-0,26	98,75	99,11	98,02	99,34	547K	247
09/03/2021	0,00%	0,00	99,01	99,03	99,01	99,86	463K	262
08/03/2021	-0,86%	-0,86	99,01	99,80	99,01	100,46	595K	147
05/03/2021	-0,14%	-0,14	99,87	100,86	99,15	100,87	178K	141
04/03/2021	-0,44%	-0,44	100,01	100,45	99,21	100,93	437K	224
03/03/2021	0,35%	0,35	100,45	100,69	99,16	100,82	1M	182
02/03/2021	-0,38%	-0,38	100,10	100,56	100,02	100,95	1M	577
01/03/2021	-1,17%	-1,19	100,48	101,12	100,48	101,12	705K	155
26/02/2021	0,14%	0,14	101,67	101,54	101,50	102,00	390K	193
25/02/2021	-0,46%	-0,47	101,53	101,54	101,52	102,00	290K	106
24/02/2021	0,00%	0,00	102,00	102,00	100,84	102,00	691K	156
23/02/2021	0,96%	0,97	102,00	101,07	100,13	102,00	729K	349
22/02/2021	-1,32%	-1,35	101,03	102,38	101,03	102,38	480K	234
19/02/2021	0,27%	0,28	102,38	101,60	101,60	102,49	300K	194
18/02/2021	0,59%	0,60	102,10	101,76	101,76	102,23	79K	50
17/02/2021	-1,46%	-1,50	101,50	103,00	101,50	103,12	338K	148
12/02/2021	0,01%	0,01	103,00	103,00	101,76	103,23	453K	241
11/02/2021	2,59%	2,60	102,99	100,43	100,43	103,52	1M	650
10/02/2021	-0,22%	-0,22	100,39	100,50	100,01	101,41	1M	318
09/02/2021	-0,75%	-0,76	100,61	101,30	100,60	102,00	629K	313
08/02/2021	-1,15%	-1,18	101,37	102,55	100,81	102,55	1M	350
05/02/2021	0,84%	0,85	102,55	101,50	100,50	102,55	2M	357
04/02/2021	0,28%	0,28	101,70	101,72	101,48	101,77	771K	224
03/02/2021	-0,03%	-0,03	101,42	101,80	101,42	101,83	977K	227
02/02/2021	-0,54%	-0,55	101,45	101,61	101,30	102,79	656K	384
01/02/2021	-0,37%	-0,38	102,00	101,91	101,80	102,74	224K	150
29/01/2021	-1,19%	-1,23	102,38	103,50	101,63	103,98	324K	165
28/01/2021	0,90%	0,92	103,61	102,69	102,69	103,63	399K	132
27/01/2021	0,19%	0,19	102,69	102,50	101,30	103,42	887K	322
26/01/2021	-0,53%	-0,55	102,50	103,00	101,71	103,00	243K	166
22/01/2021	2,09%	2,11	103,05	101,01	101,01	103,05	484K	297
21/01/2021	-0,36%	-0,36	100,94	101,30	100,49	101,78	497K	210
20/01/2021	0,10%	0,10	101,30	101,49	100,90	101,97	1M	702
19/01/2021	-0,75%	-0,76	101,20	102,35	101,20	102,79	1M	384
18/01/2021	0,57%	0,58	101,96	101,40	101,00	102,11	551K	407
15/01/2021	-0,40%	-0,41	101,38	101,97	101,30	102,35	814K	727
14/01/2021	-0,25%	-0,25	101,79	101,67	101,00	102,69	1M	353
13/01/2021	0,22%	0,22	102,04	101,84	101,84	103,39	955K	269
12/01/2021	0,22%	0,22	101,82	102,78	100,00	103,01	600K	628
11/01/2021	-1,84%	-1,90	101,60	103,98	101,60	103,98	782K	517
08/01/2021	-0,49%	-0,51	103,50	104,06	102,55	104,41	348K	145
07/01/2021	0,01%	0,01	104,01	104,57	104,00	104,57	188K	74
06/01/2021	0,19%	0,20	104,00	103,86	103,10	104,99	479K	202
05/01/2021	-0,86%	-0,90	103,80	104,71	103,50	105,85	535K	439
04/01/2021	-2,20%	-2,35	104,70	106,54	104,70	108,10	1M	617
30/12/2020	0,05%	0,05	107,05	107,01	107,01	109,90	186K	111
29/12/2020	0,94%	1,00	107,00	105,50	104,56	107,99	355K	217
28/12/2020	3,12%	3,21	106,00	102,70	102,21	106,00	1M	552
23/12/2020	-1,00%	-1,04	102,79	104,00	102,70	104,00	523K	176
22/12/2020	1,40%	1,43	103,83	102,40	102,40	104,60	707K	138
21/12/2020	-0,10%	-0,10	102,40	102,33	101,28	102,40	687K	334
18/12/2020	1,48%	1,49	102,50	101,15	100,91	102,50	707K	377
17/12/2020	-0,97%	-0,99	101,01	101,00	100,93	101,99	1M	2.717
16/12/2020	0,20%	0,20	102,00	101,70	100,01	102,10	1M	337
15/12/2020	-1,16%	-1,19	101,80	102,90	101,68	102,90	751K	129
14/12/2020	-0,43%	-0,44	102,99	103,45	102,55	103,70	294K	256
11/12/2020	-0,25%	-0,26	103,43	104,09	103,42	104,50	96K	75
10/12/2020	-0,87%	-0,91	103,69	104,50	103,06	104,50	577K	235
09/12/2020	0,12%	0,13	104,60	104,79	103,70	104,79	552K	343
08/12/2020	1,43%	1,47	104,47	103,03	103,03	105,01	756K	317
07/12/2020	-2,52%	-2,66	103,00	105,65	102,19	105,93	2M	909
04/12/2020	-	-	105,66	105,99	105,54	106,00	454K	188

Date,Open,High,Low,Close,Volume
23-Jun-21,90.90,90.90,89.59,89.62,993879
22-Jun-21,91.00,91.00,90.15,90.99,446813
21-Jun-21,90.38,91.40,90.15,90.49,372433
18-Jun-21,90.57,91.47,90.05,90.05,1372082
17-Jun-21,91.19,91.85,90.14,90.57,387903
16-Jun-21,91.51,91.98,91.00,91.10,1141835
15-Jun-21,92.20,92.20,91.50,91.51,431496
14-Jun-21,91.89,92.20,91.47,92.00,709473
11-Jun-21,91.10,91.83,90.89,91.47,526771
10-Jun-21,92.00,92.00,89.97,90.88,1074355
09-Jun-21,91.90,92.75,90.50,91.90,1222875
08-Jun-21,90.70,91.99,90.68,91.90,743228
07-Jun-21,92.06,92.48,90.65,90.74,1378720
04-Jun-21,93.30,93.30,92.03,92.88,1198333
02-Jun-21,92.84,93.90,92.41,93.31,506927
01-Jun-21,92.79,92.80,91.71,92.65,298770
31-May-21,92.55,93.29,91.70,92.29,675290
28-May-21,92.99,92.99,91.60,92.55,446123
27-May-21,93.22,93.55,90.50,91.18,2295152
26-May-21,93.79,93.80,92.69,93.20,197608
25-May-21,92.81,93.90,92.81,93.48,178278
24-May-21,92.83,93.48,91.99,92.80,714814
21-May-21,90.11,92.79,90.10,91.80,654383
20-May-21,93.17,93.56,89.11,90.10,1223525
19-May-21,92.90,93.30,92.90,93.15,381403
18-May-21,93.00,93.00,92.90,92.90,389376
17-May-21,92.90,93.35,92.90,93.00,560322
14-May-21,92.96,93.84,92.80,92.90,487905
13-May-21,93.00,93.01,92.51,92.89,234065
12-May-21,93.00,93.93,92.13,92.44,909192
11-May-21,92.41,93.79,92.41,92.60,797287
10-May-21,94.50,94.51,93.06,93.20,541576
07-May-21,94.02,94.15,93.55,93.94,1264435
06-May-21,94.78,94.80,94.03,94.03,262390
05-May-21,95.00,95.63,94.80,94.80,307320
04-May-21,95.11,95.11,94.27,94.80,235470
03-May-21,95.20,95.29,94.98,95.07,203643
30-Apr-21,94.75,95.78,94.65,95.20,286873
29-Apr-21,95.01,96.00,94.52,94.75,343402
28-Apr-21,95.20,95.99,94.41,95.00,545073
27-Apr-21,96.19,96.20,95.01,95.20,373732
26-Apr-21,95.70,96.19,95.25,95.88,345488
23-Apr-21,96.95,96.95,95.85,95.90,300242
22-Apr-21,96.66,97.00,95.04,96.01,626948
20-Apr-21,96.00,96.90,95.99,96.38,188227
19-Apr-21,95.96,96.25,95.36,96.14,223708
16-Apr-21,95.41,95.99,95.05,95.96,308366
15-Apr-21,94.99,95.56,94.78,95.30,329434
14-Apr-21,95.04,95.77,94.70,94.71,403655
13-Apr-21,96.92,96.94,94.40,95.04,689701
12-Apr-21,96.95,97.92,95.76,96.58,506716
09-Apr-21,95.84,96.99,95.01,96.98,280350
08-Apr-21,95.00,97.28,95.00,95.84,581105
07-Apr-21,95.00,95.90,94.85,95.00,466729
06-Apr-21,94.26,95.60,94.26,95.29,857292
05-Apr-21,94.74,94.75,94.03,94.75,660550
01-Apr-21,94.98,94.98,93.54,94.01,451356
31-Mar-21,94.20,95.59,94.20,94.96,749529
30-Mar-21,94.34,96.88,93.78,95.00,372033
29-Mar-21,94.49,94.87,93.49,94.34,606134
26-Mar-21,93.36,94.79,93.14,93.78,766684
25-Mar-21,94.04,94.04,92.88,93.36,690998
24-Mar-21,94.52,94.99,94.01,94.01,1169794
23-Mar-21,94.73,95.20,94.01,94.70,1120630
22-Mar-21,94.63,95.00,94.40,94.74,286418
19-Mar-21,95.34,95.65,94.62,95.15,921593
18-Mar-21,96.00,96.00,94.29,95.00,938227
17-Mar-21,95.03,96.52,94.10,96.00,372001
16-Mar-21,96.99,96.99,94.45,95.43,722268
15-Mar-21,95.01,97.00,95.01,97.00,557930
12-Mar-21,97.00,97.00,94.64,94.98,1549546
11-Mar-21,98.87,98.87,94.12,96.85,3290834
10-Mar-21,99.11,99.34,98.02,98.75,546715
09-Mar-21,99.03,99.86,99.01,99.01,463213
08-Mar-21,99.80,100.46,99.01,99.01,595480
05-Mar-21,100.86,100.87,99.15,99.87,178397
04-Mar-21,100.45,100.93,99.21,100.01,436765
03-Mar-21,100.69,100.82,99.16,100.45,1057049
02-Mar-21,100.56,100.95,100.02,100.10,1072322
01-Mar-21,101.12,101.12,100.48,100.48,704860
26-Feb-21,101.54,102.00,101.50,101.67,389594
25-Feb-21,101.54,102.00,101.52,101.53,289807
24-Feb-21,102.00,102.00,100.84,102.00,691186
23-Feb-21,101.07,102.00,100.13,102.00,729418
22-Feb-21,102.38,102.38,101.03,101.03,479899
19-Feb-21,101.60,102.49,101.60,102.38,299512
18-Feb-21,101.76,102.23,101.76,102.10,78857
17-Feb-21,103.00,103.12,101.50,101.50,337561
12-Feb-21,103.00,103.23,101.76,103.00,452576
11-Feb-21,100.43,103.52,100.43,102.99,1407947
10-Feb-21,100.50,101.41,100.01,100.39,1098666
09-Feb-21,101.30,102.00,100.60,100.61,628533
08-Feb-21,102.55,102.55,100.81,101.37,1032541
05-Feb-21,101.50,102.55,100.50,102.55,1608009
04-Feb-21,101.72,101.77,101.48,101.70,771374
03-Feb-21,101.80,101.83,101.42,101.42,977479
02-Feb-21,101.61,102.79,101.30,101.45,655809
01-Feb-21,101.91,102.74,101.80,102.00,224146
29-Jan-21,103.50,103.98,101.63,102.38,323560
28-Jan-21,102.69,103.63,102.69,103.61,398917
27-Jan-21,102.50,103.42,101.30,102.69,886743
26-Jan-21,103.00,103.00,101.71,102.50,242540
22-Jan-21,101.01,103.05,101.01,103.05,483943
21-Jan-21,101.30,101.78,100.49,100.94,497160
20-Jan-21,101.49,101.97,100.90,101.30,1472343
19-Jan-21,102.35,102.79,101.20,101.20,1251984
18-Jan-21,101.40,102.11,101.00,101.96,551319
15-Jan-21,101.97,102.35,101.30,101.38,814036
14-Jan-21,101.67,102.69,101.00,101.79,1097354
13-Jan-21,101.84,103.39,101.84,102.04,954672
12-Jan-21,102.78,103.01,100.00,101.82,599600
11-Jan-21,103.98,103.98,101.60,101.60,782264
08-Jan-21,104.06,104.41,102.55,103.50,347864
07-Jan-21,104.57,104.57,104.00,104.01,187908
06-Jan-21,103.86,104.99,103.10,104.00,479409
05-Jan-21,104.71,105.85,103.50,103.80,534643
04-Jan-21,106.54,108.10,104.70,104.70,1081981
30-Dec-20,107.01,109.90,107.01,107.05,186281
29-Dec-20,105.50,107.99,104.56,107.00,354955
28-Dec-20,102.70,106.00,102.21,106.00,1046520
23-Dec-20,104.00,104.00,102.70,102.79,523355
22-Dec-20,102.40,104.60,102.40,103.83,706821
21-Dec-20,102.33,102.40,101.28,102.40,687146
18-Dec-20,101.15,102.50,100.91,102.50,706971
17-Dec-20,101.00,101.99,100.93,101.01,1162179
16-Dec-20,101.70,102.10,100.01,102.00,1388925
15-Dec-20,102.90,102.90,101.68,101.80,751343
14-Dec-20,103.45,103.70,102.55,102.99,294211
11-Dec-20,104.09,104.50,103.42,103.43,95709
10-Dec-20,104.50,104.50,103.06,103.69,577032
09-Dec-20,104.79,104.79,103.70,104.60,551648
08-Dec-20,103.03,105.01,103.03,104.47,755659
07-Dec-20,105.65,105.93,102.19,103.00,1973778
04-Dec-20,105.99,106.00,105.54,105.66,453903

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KFOF11

cotações, gráficos e mais...