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
21/01/2025	-0,97%	-0,67	68,63	69,20	68,51	69,51	1M	1.356
20/01/2025	-0,43%	-0,30	69,30	69,60	69,24	69,75	1M	1.340
17/01/2025	-0,87%	-0,61	69,60	69,70	68,50	70,14	2M	2.152
16/01/2025	-0,48%	-0,34	70,21	70,55	69,70	70,94	920K	1.430
15/01/2025	0,73%	0,51	70,55	70,04	70,00	71,32	1M	2.953
14/01/2025	-1,00%	-0,71	70,04	70,12	69,75	70,74	826K	1.363
13/01/2025	0,93%	0,65	70,75	70,81	70,00	71,52	1M	1.799

10/01/2025	-0,90%	-0,64	70,10	71,37	69,97	71,39	1M	4.434
09/01/2025	-1,09%	-0,78	70,74	72,00	70,50	72,27	1M	2.233
08/01/2025	0,72%	0,51	71,52	71,00	70,87	72,68	3M	5.351
07/01/2025	1,52%	1,06	71,01	70,64	70,14	72,00	2M	3.519
06/01/2025	0,04%	0,03	69,95	69,92	69,81	70,38	1M	1.315
03/01/2025	-0,51%	-0,36	69,92	70,25	69,74	70,65	849K	1.372
02/01/2025	-0,96%	-0,68	70,28	70,96	69,70	70,99	1M	1.951
30/12/2024	-1,99%	-1,44	70,96	72,50	70,96	72,99	1M	2.542
27/12/2024	1,00%	0,72	72,40	71,69	71,22	72,70	2M	2.067
26/12/2024	2,24%	1,57	71,68	70,20	70,20	71,73	2M	4.467
23/12/2024	1,65%	1,14	70,11	68,98	68,91	71,41	3M	10.516
20/12/2024	0,72%	0,49	68,97	68,48	68,00	69,02	2M	3.272
19/12/2024	1,45%	0,98	68,48	67,50	66,20	68,48	2M	5.527
18/12/2024	-2,17%	-1,50	67,50	69,10	66,71	69,10	3M	10.844
17/12/2024	-2,54%	-1,80	69,00	70,80	68,82	71,56	3M	9.821
16/12/2024	-0,06%	-0,04	70,80	70,84	70,00	71,53	2M	6.460
13/12/2024	0,68%	0,48	70,84	70,39	70,02	71,29	2M	2.838
12/12/2024	0,85%	0,59	70,36	69,15	69,00	70,38	2M	2.212
11/12/2024	-2,13%	-1,52	69,77	72,00	69,33	72,18	2M	3.843
10/12/2024	0,18%	0,13	71,29	71,17	69,82	72,00	2M	4.483
09/12/2024	-1,17%	-0,84	71,16	72,00	70,60	72,50	2M	3.220
06/12/2024	1,69%	1,20	72,00	70,80	70,23	72,10	4M	4.345
05/12/2024	-1,53%	-1,10	70,80	71,90	70,21	71,90	3M	5.210
04/12/2024	-0,66%	-0,48	71,90	72,40	71,05	72,40	3M	3.314
03/12/2024	-1,46%	-1,07	72,38	73,50	72,10	73,80	4M	4.841
02/12/2024	-3,79%	-2,89	73,45	75,80	73,00	76,23	3M	6.249
29/11/2024	0,32%	0,24	76,34	76,87	75,01	76,90	5M	4.547
28/11/2024	-2,37%	-1,85	76,10	78,88	75,99	78,88	2M	2.224
27/11/2024	-0,09%	-0,07	77,95	78,10	77,22	79,79	3M	5.160
26/11/2024	1,46%	1,12	78,02	77,15	77,15	79,00	2M	2.619
25/11/2024	0,23%	0,18	76,90	77,00	76,79	77,50	1M	2.155
22/11/2024	0,24%	0,18	76,72	76,61	76,61	77,00	686K	2.774
21/11/2024	1,19%	0,90	76,54	76,00	75,73	77,00	1M	2.820
19/11/2024	-0,88%	-0,67	75,64	76,10	75,58	76,30	2M	5.655
18/11/2024	1,25%	0,94	76,31	75,40	75,39	76,84	2M	6.780
14/11/2024	0,45%	0,34	75,37	75,50	75,04	75,50	1M	1.547
13/11/2024	-0,81%	-0,61	75,03	75,85	75,01	76,28	2M	3.883
12/11/2024	-0,26%	-0,20	75,64	75,84	75,63	77,00	2M	3.978
11/11/2024	-1,76%	-1,36	75,84	77,35	75,71	79,10	3M	3.387
08/11/2024	-0,39%	-0,30	77,20	77,40	76,80	77,50	2M	2.319
07/11/2024	0,95%	0,73	77,50	76,89	76,83	77,52	2M	4.973
06/11/2024	1,59%	1,20	76,77	75,48	75,41	76,95	2M	5.729
05/11/2024	0,36%	0,27	75,57	75,31	75,31	76,78	2M	1.857
04/11/2024	-0,48%	-0,36	75,30	75,95	75,17	76,19	3M	5.352
01/11/2024	-0,84%	-0,64	75,66	75,55	75,16	76,25	2M	4.586
31/10/2024	-0,79%	-0,61	76,30	76,91	76,00	77,73	3M	5.997
30/10/2024	1,52%	1,15	76,91	75,85	75,78	77,09	3M	8.540
29/10/2024	-1,56%	-1,20	75,76	76,88	75,76	77,13	2M	5.092
28/10/2024	2,07%	1,56	76,96	75,58	75,54	77,85	2M	2.265
25/10/2024	-0,26%	-0,20	75,40	75,60	75,21	76,00	2M	2.812
24/10/2024	-0,12%	-0,09	75,60	75,51	75,15	75,97	1M	2.359
23/10/2024	-1,85%	-1,43	75,69	77,06	75,20	77,70	2M	3.089
22/10/2024	-0,25%	-0,19	77,12	77,31	76,71	77,56	3M	4.041
21/10/2024	-1,42%	-1,11	77,31	78,05	77,25	79,20	2M	1.865
18/10/2024	-0,20%	-0,16	78,42	78,53	78,03	79,47	2M	4.130
17/10/2024	-0,86%	-0,68	78,58	79,26	78,17	79,26	2M	2.330
16/10/2024	-0,11%	-0,09	79,26	79,35	78,87	79,78	1M	2.259
15/10/2024	0,40%	0,32	79,35	79,00	78,50	79,65	3M	11.908
14/10/2024	1,32%	1,03	79,03	78,99	78,06	79,34	2M	3.909
11/10/2024	-0,32%	-0,25	78,00	78,50	77,00	78,50	2M	4.803
10/10/2024	-1,42%	-1,13	78,25	79,36	77,53	79,60	3M	5.473
09/10/2024	-2,85%	-2,33	79,38	81,40	78,50	82,11	4M	2.655
08/10/2024	-1,33%	-1,10	81,71	83,80	81,12	83,80	1M	3.094
07/10/2024	0,52%	0,43	82,81	82,38	82,38	83,14	1M	2.799
04/10/2024	0,52%	0,43	82,38	81,95	81,85	82,55	1M	2.516
03/10/2024	-0,88%	-0,73	81,95	83,03	81,52	83,03	1M	5.002
02/10/2024	-0,45%	-0,37	82,68	83,00	82,14	83,15	1M	2.625
01/10/2024	-2,33%	-1,98	83,05	84,20	82,40	84,28	1M	866
30/09/2024	-0,05%	-0,04	85,03	85,07	84,63	85,62	2M	659
27/09/2024	1,53%	1,28	85,07	83,90	83,80	86,18	1M	3.441
26/09/2024	-1,17%	-0,99	83,79	84,13	83,61	84,95	1M	1.129
25/09/2024	0,69%	0,58	84,78	83,95	83,29	84,78	3M	1.201
24/09/2024	0,84%	0,70	84,20	83,50	83,48	84,21	1M	783
23/09/2024	-0,84%	-0,71	83,50	84,19	83,06	84,19	2M	1.677
20/09/2024	0,44%	0,37	84,21	83,84	83,22	84,88	3M	3.585
19/09/2024	-0,04%	-0,03	83,84	83,79	83,65	84,23	1M	730
18/09/2024	-0,04%	-0,03	83,87	83,90	83,64	85,00	3M	1.175
17/09/2024	-0,12%	-0,10	83,90	84,00	83,65	84,20	1M	1.762
16/09/2024	0,08%	0,07	84,00	83,76	83,49	84,44	1M	959
13/09/2024	0,49%	0,41	83,93	83,52	83,52	84,70	2M	1.995
12/09/2024	-0,84%	-0,71	83,52	83,88	83,20	84,16	1M	859
11/09/2024	-0,20%	-0,17	84,23	84,40	84,00	84,74	1M	1.244
10/09/2024	-0,37%	-0,31	84,40	84,70	84,30	85,06	2M	1.384
09/09/2024	0,12%	0,10	84,71	84,57	84,25	84,89	785K	505
06/09/2024	-0,34%	-0,29	84,61	84,60	84,40	85,08	1M	761
05/09/2024	-0,47%	-0,40	84,90	85,00	84,70	85,15	1M	1.721
04/09/2024	0,04%	0,03	85,30	85,27	84,80	85,56	3M	2.761
03/09/2024	-0,95%	-0,82	85,27	86,15	85,20	86,41	1M	1.178
02/09/2024	-1,51%	-1,32	86,09	87,02	85,50	87,25	2M	3.555
30/08/2024	-0,16%	-0,14	87,41	87,40	87,13	87,55	1M	1.261
29/08/2024	-0,05%	-0,04	87,55	87,52	87,05	87,90	955K	630
28/08/2024	-0,48%	-0,42	87,59	88,01	87,36	88,10	961K	2.363
27/08/2024	-0,33%	-0,29	88,01	88,42	88,00	88,65	678K	688
26/08/2024	-0,56%	-0,50	88,30	88,80	88,04	88,80	692K	808
23/08/2024	-0,07%	-0,06	88,80	88,86	88,55	89,30	704K	897
22/08/2024	-0,12%	-0,11	88,86	88,97	88,55	89,32	1M	3.311
21/08/2024	-0,36%	-0,32	88,97	89,19	88,47	89,34	716K	1.048
20/08/2024	0,21%	0,19	89,29	89,16	88,96	89,80	947K	2.300
19/08/2024	-0,07%	-0,06	89,10	89,52	88,81	89,86	935K	1.689
16/08/2024	-0,80%	-0,72	89,16	89,88	88,71	89,88	2M	4.800
15/08/2024	0,23%	0,21	89,88	89,67	88,79	90,00	794K	3.141
14/08/2024	1,28%	1,13	89,67	88,40	88,29	89,98	1M	1.274
13/08/2024	0,03%	0,03	88,54	88,51	88,10	88,79	710K	882
12/08/2024	0,17%	0,15	88,51	88,21	88,02	88,97	1M	2.960
09/08/2024	0,09%	0,08	88,36	88,30	87,97	88,99	672K	999
08/08/2024	-0,86%	-0,77	88,28	89,00	87,91	89,00	1M	2.190
07/08/2024	1,32%	1,16	89,05	88,00	88,00	89,73	571K	938
06/08/2024	0,32%	0,28	87,89	87,77	87,72	88,95	1M	3.041
05/08/2024	-0,38%	-0,33	87,61	87,76	86,75	89,02	2M	1.877
02/08/2024	-0,48%	-0,42	87,94	88,19	87,75	88,80	1M	724
01/08/2024	-1,27%	-1,14	88,36	89,12	88,03	89,50	899K	1.570
31/07/2024	-0,22%	-0,20	89,50	90,32	89,13	90,32	1M	1.851
30/07/2024	-0,32%	-0,29	89,70	89,97	89,30	90,00	352K	494
29/07/2024	-0,40%	-0,36	89,99	90,14	89,80	90,33	644K	686
26/07/2024	-0,46%	-0,42	90,35	90,75	90,11	90,75	385K	868
25/07/2024	0,13%	0,12	90,77	90,61	90,00	91,14	972K	867
24/07/2024	-0,36%	-0,33	90,65	90,98	90,57	91,35	503K	659
23/07/2024	-0,14%	-0,13	90,98	91,11	90,45	91,57	798K	1.292
22/07/2024	-0,25%	-0,23	91,11	91,34	90,52	92,80	2M	9.123
19/07/2024	1,32%	1,19	91,34	90,36	90,17	91,48	1M	2.159
18/07/2024	-0,80%	-0,73	90,15	90,99	89,95	91,00	656K	631
17/07/2024	0,09%	0,08	90,88	90,80	90,62	91,01	780K	1.120
16/07/2024	0,13%	0,12	90,80	90,68	90,64	90,95	813K	907
15/07/2024	-0,24%	-0,22	90,68	90,90	90,56	91,15	520K	780
12/07/2024	0,76%	0,69	90,90	90,20	89,93	91,27	1M	1.800
11/07/2024	0,01%	0,01	90,21	90,19	89,69	91,00	991K	2.003
10/07/2024	-	-	90,20	90,78	89,49	92,33	3M	2.959

Date,Open,High,Low,Close,Volume
21-Jan-25,69.20,69.51,68.51,68.63,1290963
20-Jan-25,69.60,69.75,69.24,69.30,1121175
17-Jan-25,69.70,70.14,68.50,69.60,1726876
16-Jan-25,70.55,70.94,69.70,70.21,920174
15-Jan-25,70.04,71.32,70.00,70.55,1107676
14-Jan-25,70.12,70.74,69.75,70.04,825754
13-Jan-25,70.81,71.52,70.00,70.75,1018380
10-Jan-25,71.37,71.39,69.97,70.10,1185222
09-Jan-25,72.00,72.27,70.50,70.74,1216112
08-Jan-25,71.00,72.68,70.87,71.52,2917429
07-Jan-25,70.64,72.00,70.14,71.01,1504267
06-Jan-25,69.92,70.38,69.81,69.95,1036304
03-Jan-25,70.25,70.65,69.74,69.92,849420
02-Jan-25,70.96,70.99,69.70,70.28,1352228
30-Dec-24,72.50,72.99,70.96,70.96,1229339
27-Dec-24,71.69,72.70,71.22,72.40,1618704
26-Dec-24,70.20,71.73,70.20,71.68,2275914
23-Dec-24,68.98,71.41,68.91,70.11,2774483
20-Dec-24,68.48,69.02,68.00,68.97,2427018
19-Dec-24,67.50,68.48,66.20,68.48,1813598
18-Dec-24,69.10,69.10,66.71,67.50,3160315
17-Dec-24,70.80,71.56,68.82,69.00,2915379
16-Dec-24,70.84,71.53,70.00,70.80,2209590
13-Dec-24,70.39,71.29,70.02,70.84,1600527
12-Dec-24,69.15,70.38,69.00,70.36,2084446
11-Dec-24,72.00,72.18,69.33,69.77,2302234
10-Dec-24,71.17,72.00,69.82,71.29,1838184
09-Dec-24,72.00,72.50,70.60,71.16,1919291
06-Dec-24,70.80,72.10,70.23,72.00,3646186
05-Dec-24,71.90,71.90,70.21,70.80,3316131
04-Dec-24,72.40,72.40,71.05,71.90,3183019
03-Dec-24,73.50,73.80,72.10,72.38,3740817
02-Dec-24,75.80,76.23,73.00,73.45,3488848
29-Nov-24,76.87,76.90,75.01,76.34,4831613
28-Nov-24,78.88,78.88,75.99,76.10,1942636
27-Nov-24,78.10,79.79,77.22,77.95,2518458
26-Nov-24,77.15,79.00,77.15,78.02,2244351
25-Nov-24,77.00,77.50,76.79,76.90,1038693
22-Nov-24,76.61,77.00,76.61,76.72,685980
21-Nov-24,76.00,77.00,75.73,76.54,1446075
19-Nov-24,76.10,76.30,75.58,75.64,2111619
18-Nov-24,75.40,76.84,75.39,76.31,2381030
14-Nov-24,75.50,75.50,75.04,75.37,1264165
13-Nov-24,75.85,76.28,75.01,75.03,1728903
12-Nov-24,75.84,77.00,75.63,75.64,1866313
11-Nov-24,77.35,79.10,75.71,75.84,2870404
08-Nov-24,77.40,77.50,76.80,77.20,1563975
07-Nov-24,76.89,77.52,76.83,77.50,2054594
06-Nov-24,75.48,76.95,75.41,76.77,2040985
05-Nov-24,75.31,76.78,75.31,75.57,1683335
04-Nov-24,75.95,76.19,75.17,75.30,3381653
01-Nov-24,75.55,76.25,75.16,75.66,1990433
31-Oct-24,76.91,77.73,76.00,76.30,3061897
30-Oct-24,75.85,77.09,75.78,76.91,3071044
29-Oct-24,76.88,77.13,75.76,75.76,2298871
28-Oct-24,75.58,77.85,75.54,76.96,1732048
25-Oct-24,75.60,76.00,75.21,75.40,1614653
24-Oct-24,75.51,75.97,75.15,75.60,1263741
23-Oct-24,77.06,77.70,75.20,75.69,1772329
22-Oct-24,77.31,77.56,76.71,77.12,2562055
21-Oct-24,78.05,79.20,77.25,77.31,1995420
18-Oct-24,78.53,79.47,78.03,78.42,2292321
17-Oct-24,79.26,79.26,78.17,78.58,1880850
16-Oct-24,79.35,79.78,78.87,79.26,1233482
15-Oct-24,79.00,79.65,78.50,79.35,2689847
14-Oct-24,78.99,79.34,78.06,79.03,1784909
11-Oct-24,78.50,78.50,77.00,78.00,2332598
10-Oct-24,79.36,79.60,77.53,78.25,2561677
09-Oct-24,81.40,82.11,78.50,79.38,3739650
08-Oct-24,83.80,83.80,81.12,81.71,1471282
07-Oct-24,82.38,83.14,82.38,82.81,1250624
04-Oct-24,81.95,82.55,81.85,82.38,1338167
03-Oct-24,83.03,83.03,81.52,81.95,1283378
02-Oct-24,83.00,83.15,82.14,82.68,1233839
01-Oct-24,84.20,84.28,82.40,83.05,1098825
30-Sep-24,85.07,85.62,84.63,85.03,1658068
27-Sep-24,83.90,86.18,83.80,85.07,1329612
26-Sep-24,84.13,84.95,83.61,83.79,1028082
25-Sep-24,83.95,84.78,83.29,84.78,2926733
24-Sep-24,83.50,84.21,83.48,84.20,1406734
23-Sep-24,84.19,84.19,83.06,83.50,1837775
20-Sep-24,83.84,84.88,83.22,84.21,3005465
19-Sep-24,83.79,84.23,83.65,83.84,1190040
18-Sep-24,83.90,85.00,83.64,83.87,2807996
17-Sep-24,84.00,84.20,83.65,83.90,1003491
16-Sep-24,83.76,84.44,83.49,84.00,1157233
13-Sep-24,83.52,84.70,83.52,83.93,1990777
12-Sep-24,83.88,84.16,83.20,83.52,1391065
11-Sep-24,84.40,84.74,84.00,84.23,1443465
10-Sep-24,84.70,85.06,84.30,84.40,1574871
09-Sep-24,84.57,84.89,84.25,84.71,784676
06-Sep-24,84.60,85.08,84.40,84.61,1166725
05-Sep-24,85.00,85.15,84.70,84.90,1368243
04-Sep-24,85.27,85.56,84.80,85.30,2740937
03-Sep-24,86.15,86.41,85.20,85.27,1243279
02-Sep-24,87.02,87.25,85.50,86.09,1692972
30-Aug-24,87.40,87.55,87.13,87.41,1319717
29-Aug-24,87.52,87.90,87.05,87.55,954757
28-Aug-24,88.01,88.10,87.36,87.59,960595
27-Aug-24,88.42,88.65,88.00,88.01,678144
26-Aug-24,88.80,88.80,88.04,88.30,691907
23-Aug-24,88.86,89.30,88.55,88.80,704293
22-Aug-24,88.97,89.32,88.55,88.86,1004173
21-Aug-24,89.19,89.34,88.47,88.97,715753
20-Aug-24,89.16,89.80,88.96,89.29,946691
19-Aug-24,89.52,89.86,88.81,89.10,935194
16-Aug-24,89.88,89.88,88.71,89.16,2002785
15-Aug-24,89.67,90.00,88.79,89.88,793915
14-Aug-24,88.40,89.98,88.29,89.67,1102751
13-Aug-24,88.51,88.79,88.10,88.54,709743
12-Aug-24,88.21,88.97,88.02,88.51,1161996
09-Aug-24,88.30,88.99,87.97,88.36,672427
08-Aug-24,89.00,89.00,87.91,88.28,1211908
07-Aug-24,88.00,89.73,88.00,89.05,571332
06-Aug-24,87.77,88.95,87.72,87.89,1426008
05-Aug-24,87.76,89.02,86.75,87.61,1683446
02-Aug-24,88.19,88.80,87.75,87.94,1030897
01-Aug-24,89.12,89.50,88.03,88.36,899173
31-Jul-24,90.32,90.32,89.13,89.50,1057665
30-Jul-24,89.97,90.00,89.30,89.70,352451
29-Jul-24,90.14,90.33,89.80,89.99,644254
26-Jul-24,90.75,90.75,90.11,90.35,385061
25-Jul-24,90.61,91.14,90.00,90.77,971556
24-Jul-24,90.98,91.35,90.57,90.65,503406
23-Jul-24,91.11,91.57,90.45,90.98,797534
22-Jul-24,91.34,92.80,90.52,91.11,2395342
19-Jul-24,90.36,91.48,90.17,91.34,1023115
18-Jul-24,90.99,91.00,89.95,90.15,655509
17-Jul-24,90.80,91.01,90.62,90.88,780123
16-Jul-24,90.68,90.95,90.64,90.80,812644
15-Jul-24,90.90,91.15,90.56,90.68,520142
12-Jul-24,90.20,91.27,89.93,90.90,1429496
11-Jul-24,90.19,91.00,89.69,90.21,990800
10-Jul-24,90.78,92.33,89.49,90.20,2780146

*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