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
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	-0,32%	-0,34	105,66	105,99	105,54	106,00	454K	188
03/12/2020	1,26%	1,32	106,00	104,68	104,68	106,00	1M	895
02/12/2020	-0,18%	-0,19	104,68	104,99	104,65	105,70	395K	332
01/12/2020	-0,60%	-0,63	104,87	105,95	104,30	105,95	396K	324
30/11/2020	-0,26%	-0,27	105,50	105,77	104,20	105,77	583K	399
27/11/2020	0,00%	0,00	105,77	105,60	105,00	105,77	645K	418
26/11/2020	0,26%	0,27	105,77	105,40	103,06	106,00	1M	740
25/11/2020	-2,13%	-2,30	105,50	107,36	105,15	109,01	956K	551
24/11/2020	-1,19%	-1,30	107,80	109,09	107,17	109,09	559K	459
23/11/2020	-0,99%	-1,09	109,10	110,20	108,17	110,29	1M	620
20/11/2020	-0,19%	-0,21	110,19	110,40	110,05	111,00	305K	86
19/11/2020	-0,36%	-0,40	110,40	111,95	110,25	111,95	468K	88
18/11/2020	0,97%	1,06	110,80	110,66	110,66	111,50	290K	112
17/11/2020	-1,35%	-1,50	109,74	111,15	109,54	111,90	784K	241
16/11/2020	-0,58%	-0,65	111,24	111,50	111,00	111,50	181K	64
13/11/2020	0,35%	0,39	111,89	111,50	111,01	111,91	87K	64
12/11/2020	-0,18%	-0,20	111,50	111,09	111,02	111,50	14K	28
11/11/2020	0,36%	0,40	111,70	111,48	111,09	111,75	86K	36
10/11/2020	0,21%	0,23	111,30	111,20	111,20	111,59	195K	55
09/11/2020	-0,01%	-0,01	111,07	111,30	110,52	111,32	38K	52
06/11/2020	0,39%	0,43	111,08	110,65	107,07	111,20	545K	233
05/11/2020	-0,49%	-0,55	110,65	111,30	110,58	111,30	74K	84
04/11/2020	0,36%	0,40	111,20	110,72	110,72	112,20	169K	45
03/11/2020	-0,81%	-0,90	110,80	111,70	109,46	111,70	188K	96
30/10/2020	-0,27%	-0,30	111,70	111,99	110,30	112,28	243K	323
29/10/2020	1,53%	1,69	112,00	110,50	110,00	112,00	489K	262
28/10/2020	-0,62%	-0,69	110,31	111,98	110,00	111,98	259K	94
27/10/2020	-0,79%	-0,88	111,00	111,70	111,00	112,48	426K	104
26/10/2020	-0,29%	-0,32	111,88	112,20	111,52	112,20	149K	69
23/10/2020	0,18%	0,20	112,20	112,00	111,58	112,55	360K	137
22/10/2020	1,04%	1,15	112,00	110,91	110,72	112,00	499K	323
21/10/2020	0,01%	0,01	110,85	110,92	110,85	111,74	261K	91
20/10/2020	-0,14%	-0,16	110,84	111,73	110,50	112,47	315K	191
19/10/2020	0,18%	0,20	111,00	110,80	110,58	112,48	717K	205
16/10/2020	0,44%	0,48	110,80	110,60	110,13	111,43	356K	158
15/10/2020	-0,25%	-0,28	110,32	111,33	110,16	111,33	166K	186
14/10/2020	-0,66%	-0,74	110,60	111,34	110,60	111,92	301K	138
13/10/2020	-0,37%	-0,41	111,34	111,74	110,30	111,74	490K	195
09/10/2020	0,00%	0,00	111,75	111,75	110,16	111,75	788K	280
08/10/2020	-0,18%	-0,20	111,75	112,50	111,03	112,50	144K	84
07/10/2020	-0,04%	-0,05	111,95	112,02	110,53	114,00	596K	246
06/10/2020	0,00%	0,00	112,00	112,00	109,99	112,40	639K	336
05/10/2020	0,00%	0,00	112,00	111,33	110,25	112,00	521K	151
02/10/2020	-0,86%	-0,97	112,00	112,89	111,03	112,89	215K	114
01/10/2020	1,45%	1,61	112,97	110,04	108,08	112,97	165K	91
30/09/2020	0,32%	0,36	111,36	111,10	111,10	112,80	167K	84
29/09/2020	-0,02%	-0,02	111,00	112,00	110,80	112,09	317K	107
28/09/2020	-0,88%	-0,99	111,02	111,02	111,01	112,59	473K	144
25/09/2020	-0,97%	-1,10	112,01	113,11	112,01	113,37	117K	97
24/09/2020	1,00%	1,12	113,11	111,50	111,21	113,25	324K	111
23/09/2020	1,81%	1,99	111,99	110,49	110,28	114,00	532K	270
22/09/2020	-1,57%	-1,75	110,00	111,75	110,00	112,50	510K	198
21/09/2020	-1,15%	-1,30	111,75	113,00	111,75	113,16	757K	118
18/09/2020	-0,30%	-0,34	113,05	113,50	113,04	116,00	408K	179
17/09/2020	-0,06%	-0,07	113,39	113,49	112,80	116,00	571K	204
16/09/2020	-0,91%	-1,04	113,46	114,38	112,66	114,40	253K	174
15/09/2020	1,78%	2,00	114,50	112,80	112,51	114,51	403K	150
14/09/2020	0,18%	0,20	112,50	112,30	111,03	113,13	103K	100
11/09/2020	0,09%	0,10	112,30	112,20	112,20	113,50	194K	77
10/09/2020	1,08%	1,20	112,20	110,80	110,70	112,20	518K	76
09/09/2020	-0,48%	-0,54	111,00	111,20	110,97	111,75	267K	54
08/09/2020	0,03%	0,03	111,54	111,71	111,50	111,99	36K	48
04/09/2020	0,48%	0,53	111,51	111,30	110,50	113,50	174K	98
03/09/2020	0,71%	0,78	110,98	110,20	110,20	111,12	296K	206
02/09/2020	-0,27%	-0,30	110,20	110,52	110,03	111,01	638K	470
01/09/2020	-2,03%	-2,29	110,50	112,00	110,30	112,24	693K	181
31/08/2020	0,72%	0,81	112,79	112,99	112,00	112,99	510K	56
28/08/2020	1,62%	1,78	111,98	110,45	110,45	112,00	220K	90
27/08/2020	-0,50%	-0,55	110,20	111,02	110,05	111,48	131K	135
26/08/2020	-0,26%	-0,29	110,75	111,10	110,25	112,99	1M	209
25/08/2020	0,95%	1,04	111,04	110,01	110,01	111,44	260K	128
24/08/2020	-1,35%	-1,51	110,00	111,29	109,53	111,50	1M	299
21/08/2020	1,37%	1,51	111,51	110,02	109,50	112,97	253K	128
20/08/2020	0,00%	0,00	110,00	109,75	109,15	110,49	546K	178
19/08/2020	-0,09%	-0,10	110,00	110,09	109,99	110,96	522K	134
18/08/2020	-0,55%	-0,61	110,10	110,60	110,00	111,50	297K	193
17/08/2020	-0,87%	-0,97	110,71	110,86	109,22	110,87	203K	172
14/08/2020	1,53%	1,68	111,68	110,70	110,30	111,68	157K	129
13/08/2020	-0,90%	-1,00	110,00	111,48	109,01	112,00	394K	123
12/08/2020	0,79%	0,87	111,00	110,17	109,00	111,50	430K	126
11/08/2020	-0,29%	-0,32	110,13	110,51	110,13	110,79	210K	128
10/08/2020	0,45%	0,49	110,45	110,84	109,28	111,26	327K	130
07/08/2020	-2,51%	-2,83	109,96	112,79	108,76	113,00	536K	221
06/08/2020	2,08%	2,30	112,79	110,98	110,55	112,80	568K	120
05/08/2020	0,31%	0,34	110,49	110,00	110,00	110,94	326K	68
04/08/2020	-1,22%	-1,36	110,15	111,00	109,50	111,00	334K	126
03/08/2020	-1,68%	-1,90	111,51	113,71	111,25	114,47	259K	142
31/07/2020	0,35%	0,40	113,41	113,42	113,40	116,78	400K	194
30/07/2020	0,90%	1,01	113,01	110,90	110,90	113,40	388K	213
29/07/2020	-0,91%	-1,03	112,00	113,45	111,63	113,45	1M	236
28/07/2020	0,12%	0,13	113,03	113,42	112,90	113,60	514K	137
27/07/2020	-0,44%	-0,50	112,90	113,60	110,99	113,60	305K	186
24/07/2020	-0,53%	-0,60	113,40	114,00	113,15	114,00	519K	116
23/07/2020	-0,77%	-0,89	114,00	115,38	113,50	115,90	224K	100
22/07/2020	0,34%	0,39	114,89	114,50	114,50	115,90	197K	88
21/07/2020	-0,34%	-0,39	114,50	114,89	114,01	115,40	507K	134
20/07/2020	1,25%	1,42	114,89	115,00	114,15	117,00	793K	246
17/07/2020	-0,29%	-0,33	113,47	113,81	113,47	120,00	650K	187
16/07/2020	0,75%	0,85	113,80	113,50	113,50	114,50	228K	99
15/07/2020	0,94%	1,05	112,95	111,90	110,97	113,03	608K	317
14/07/2020	-0,29%	-0,33	111,90	112,92	109,95	113,50	372K	484
13/07/2020	-0,24%	-0,27	112,23	112,49	111,90	113,44	90K	104
10/07/2020	-	-	112,50	112,80	111,99	114,94	267K	193

Date,Open,High,Low,Close,Volume
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
03-Dec-20,104.68,106.00,104.68,106.00,1059766
02-Dec-20,104.99,105.70,104.65,104.68,395281
01-Dec-20,105.95,105.95,104.30,104.87,395721
30-Nov-20,105.77,105.77,104.20,105.50,582947
27-Nov-20,105.60,105.77,105.00,105.77,645306
26-Nov-20,105.40,106.00,103.06,105.77,1407787
25-Nov-20,107.36,109.01,105.15,105.50,956030
24-Nov-20,109.09,109.09,107.17,107.80,558547
23-Nov-20,110.20,110.29,108.17,109.10,1124607
20-Nov-20,110.40,111.00,110.05,110.19,304885
19-Nov-20,111.95,111.95,110.25,110.40,468440
18-Nov-20,110.66,111.50,110.66,110.80,289971
17-Nov-20,111.15,111.90,109.54,109.74,784151
16-Nov-20,111.50,111.50,111.00,111.24,181376
13-Nov-20,111.50,111.91,111.01,111.89,86539
12-Nov-20,111.09,111.50,111.02,111.50,13924
11-Nov-20,111.48,111.75,111.09,111.70,86258
10-Nov-20,111.20,111.59,111.20,111.30,194738
09-Nov-20,111.30,111.32,110.52,111.07,38244
06-Nov-20,110.65,111.20,107.07,111.08,544762
05-Nov-20,111.30,111.30,110.58,110.65,74094
04-Nov-20,110.72,112.20,110.72,111.20,169061
03-Nov-20,111.70,111.70,109.46,110.80,187939
30-Oct-20,111.99,112.28,110.30,111.70,243349
29-Oct-20,110.50,112.00,110.00,112.00,488768
28-Oct-20,111.98,111.98,110.00,110.31,259494
27-Oct-20,111.70,112.48,111.00,111.00,426043
26-Oct-20,112.20,112.20,111.52,111.88,148614
23-Oct-20,112.00,112.55,111.58,112.20,359507
22-Oct-20,110.91,112.00,110.72,112.00,499290
21-Oct-20,110.92,111.74,110.85,110.85,261221
20-Oct-20,111.73,112.47,110.50,110.84,315070
19-Oct-20,110.80,112.48,110.58,111.00,717445
16-Oct-20,110.60,111.43,110.13,110.80,355743
15-Oct-20,111.33,111.33,110.16,110.32,165921
14-Oct-20,111.34,111.92,110.60,110.60,300822
13-Oct-20,111.74,111.74,110.30,111.34,489607
09-Oct-20,111.75,111.75,110.16,111.75,788151
08-Oct-20,112.50,112.50,111.03,111.75,143804
07-Oct-20,112.02,114.00,110.53,111.95,596149
06-Oct-20,112.00,112.40,109.99,112.00,638524
05-Oct-20,111.33,112.00,110.25,112.00,521000
02-Oct-20,112.89,112.89,111.03,112.00,215052
01-Oct-20,110.04,112.97,108.08,112.97,165303
30-Sep-20,111.10,112.80,111.10,111.36,166935
29-Sep-20,112.00,112.09,110.80,111.00,317224
28-Sep-20,111.02,112.59,111.01,111.02,473381
25-Sep-20,113.11,113.37,112.01,112.01,116677
24-Sep-20,111.50,113.25,111.21,113.11,324015
23-Sep-20,110.49,114.00,110.28,111.99,531522
22-Sep-20,111.75,112.50,110.00,110.00,510161
21-Sep-20,113.00,113.16,111.75,111.75,757445
18-Sep-20,113.50,116.00,113.04,113.05,408339
17-Sep-20,113.49,116.00,112.80,113.39,570892
16-Sep-20,114.38,114.40,112.66,113.46,252753
15-Sep-20,112.80,114.51,112.51,114.50,402699
14-Sep-20,112.30,113.13,111.03,112.50,103033
11-Sep-20,112.20,113.50,112.20,112.30,194131
10-Sep-20,110.80,112.20,110.70,112.20,518496
09-Sep-20,111.20,111.75,110.97,111.00,266603
08-Sep-20,111.71,111.99,111.50,111.54,35939
04-Sep-20,111.30,113.50,110.50,111.51,174439
03-Sep-20,110.20,111.12,110.20,110.98,295565
02-Sep-20,110.52,111.01,110.03,110.20,638461
01-Sep-20,112.00,112.24,110.30,110.50,693089
31-Aug-20,112.99,112.99,112.00,112.79,509867
28-Aug-20,110.45,112.00,110.45,111.98,220324
27-Aug-20,111.02,111.48,110.05,110.20,131280
26-Aug-20,111.10,112.99,110.25,110.75,1131151
25-Aug-20,110.01,111.44,110.01,111.04,260445
24-Aug-20,111.29,111.50,109.53,110.00,1064737
21-Aug-20,110.02,112.97,109.50,111.51,253444
20-Aug-20,109.75,110.49,109.15,110.00,546320
19-Aug-20,110.09,110.96,109.99,110.00,522093
18-Aug-20,110.60,111.50,110.00,110.10,297007
17-Aug-20,110.86,110.87,109.22,110.71,202813
14-Aug-20,110.70,111.68,110.30,111.68,157038
13-Aug-20,111.48,112.00,109.01,110.00,394194
12-Aug-20,110.17,111.50,109.00,111.00,430022
11-Aug-20,110.51,110.79,110.13,110.13,209518
10-Aug-20,110.84,111.26,109.28,110.45,326535
07-Aug-20,112.79,113.00,108.76,109.96,536282
06-Aug-20,110.98,112.80,110.55,112.79,568121
05-Aug-20,110.00,110.94,110.00,110.49,325518
04-Aug-20,111.00,111.00,109.50,110.15,333632
03-Aug-20,113.71,114.47,111.25,111.51,259331
31-Jul-20,113.42,116.78,113.40,113.41,400403
30-Jul-20,110.90,113.40,110.90,113.01,388132
29-Jul-20,113.45,113.45,111.63,112.00,1095764
28-Jul-20,113.42,113.60,112.90,113.03,514210
27-Jul-20,113.60,113.60,110.99,112.90,305341
24-Jul-20,114.00,114.00,113.15,113.40,519248
23-Jul-20,115.38,115.90,113.50,114.00,223852
22-Jul-20,114.50,115.90,114.50,114.89,196858
21-Jul-20,114.89,115.40,114.01,114.50,507424
20-Jul-20,115.00,117.00,114.15,114.89,793091
17-Jul-20,113.81,120.00,113.47,113.47,650356
16-Jul-20,113.50,114.50,113.50,113.80,228170
15-Jul-20,111.90,113.03,110.97,112.95,607577
14-Jul-20,112.92,113.50,109.95,111.90,372250
13-Jul-20,112.49,113.44,111.90,112.23,89647
10-Jul-20,112.80,114.94,111.99,112.50,266998

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...