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
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	-0,35%	-0,32	90,20	90,78	89,49	92,33	3M	2.959
09/07/2024	-2,18%	-2,02	90,52	92,68	90,27	92,81	306K	458
08/07/2024	1,03%	0,94	92,54	91,44	90,02	92,81	730K	1.413
05/07/2024	0,15%	0,14	91,60	91,47	91,01	93,96	200K	325
04/07/2024	1,53%	1,38	91,46	90,08	89,04	92,95	902K	1.111
03/07/2024	-1,55%	-1,42	90,08	91,69	89,28	92,00	2M	1.294
02/07/2024	-1,20%	-1,11	91,50	92,22	90,38	92,66	620K	801
01/07/2024	-1,83%	-1,73	92,61	93,59	91,25	94,15	1M	1.511
28/06/2024	1,44%	1,34	94,34	93,00	93,00	94,71	400K	1.775
27/06/2024	0,00%	0,00	93,00	93,01	93,00	94,00	637K	1.036
26/06/2024	-0,32%	-0,30	93,00	93,30	92,80	94,50	2M	8.535
25/06/2024	-0,43%	-0,40	93,30	92,89	92,50	94,90	2M	10.478
24/06/2024	1,43%	1,32	93,70	92,40	92,08	95,00	3M	8.746
21/06/2024	-0,10%	-0,09	92,38	92,36	91,07	92,97	2M	10.287
20/06/2024	1,60%	1,46	92,47	91,00	90,85	92,74	4M	14.611
19/06/2024	2,52%	2,24	91,01	88,02	88,02	91,89	4M	9.422
18/06/2024	1,44%	1,26	88,77	87,10	87,05	89,74	3M	6.021
17/06/2024	-1,55%	-1,38	87,51	88,89	86,67	88,89	3M	3.527
14/06/2024	0,79%	0,70	88,89	88,19	88,00	90,61	3M	2.506
13/06/2024	0,22%	0,19	88,19	87,99	86,15	89,09	2M	1.794
12/06/2024	-1,68%	-1,50	88,00	89,06	87,00	89,40	2M	3.225
11/06/2024	-0,36%	-0,32	89,50	89,92	89,28	90,67	751K	809
10/06/2024	-1,62%	-1,48	89,82	91,31	89,82	91,70	2M	1.500
07/06/2024	-1,81%	-1,68	91,30	92,96	90,77	92,96	3M	3.984
06/06/2024	-1,33%	-1,25	92,98	93,15	92,00	94,18	2M	1.622
05/06/2024	3,19%	2,91	94,23	91,32	90,52	95,42	3M	3.855
04/06/2024	-0,52%	-0,48	91,32	91,50	91,13	92,20	1M	2.430
03/06/2024	-1,29%	-1,20	91,80	93,00	91,09	93,01	2M	3.270
31/05/2024	-0,21%	-0,20	93,00	93,12	92,52	93,93	1M	1.222
29/05/2024	0,22%	0,20	93,20	93,00	92,52	93,40	2M	1.923
28/05/2024	-0,72%	-0,67	93,00	93,59	92,32	93,60	2M	2.005
27/05/2024	-1,28%	-1,21	93,67	94,87	93,50	94,87	877K	1.063
24/05/2024	-0,04%	-0,04	94,88	94,40	93,91	95,91	808K	885
23/05/2024	-1,85%	-1,79	94,92	96,54	94,31	96,55	1M	1.158
22/05/2024	1,33%	1,27	96,71	94,76	94,19	97,96	3M	6.020
21/05/2024	2,22%	2,07	95,44	93,36	92,80	95,54	4M	7.465
20/05/2024	-0,27%	-0,25	93,37	93,60	93,00	93,64	1M	1.531
17/05/2024	-0,17%	-0,16	93,62	93,42	93,24	93,77	1M	1.469
16/05/2024	-0,51%	-0,48	93,78	94,20	93,41	94,58	1M	2.463
15/05/2024	-0,13%	-0,12	94,26	94,38	94,10	94,97	2M	2.459
14/05/2024	-0,40%	-0,38	94,38	94,57	94,33	94,99	2M	2.568
13/05/2024	-1,09%	-1,04	94,76	95,80	94,20	95,80	2M	2.104
10/05/2024	-2,23%	-2,19	95,80	97,98	95,31	98,27	2M	2.044
09/05/2024	-0,81%	-0,80	97,99	98,77	97,62	98,77	484K	550
08/05/2024	-0,07%	-0,07	98,79	98,84	98,53	99,00	2M	2.301
07/05/2024	3,09%	2,96	98,86	95,99	95,98	99,44	4M	5.449
06/05/2024	1,79%	1,69	95,90	95,00	94,47	96,69	1M	1.214
03/05/2024	0,17%	0,16	94,21	93,90	93,90	95,07	3M	1.492
02/05/2024	-1,70%	-1,63	94,05	95,14	94,03	95,55	2M	1.892
30/04/2024	-0,83%	-0,80	95,68	96,69	95,07	96,69	2M	2.623
29/04/2024	-2,69%	-2,67	96,48	99,31	96,33	99,50	2M	2.244
26/04/2024	-0,55%	-0,55	99,15	99,70	99,02	99,87	851K	3.127
25/04/2024	-0,78%	-0,78	99,70	100,40	99,69	100,98	775K	2.603
24/04/2024	-0,81%	-0,82	100,48	101,30	99,91	101,44	1M	3.020
23/04/2024	0,30%	0,30	101,30	101,48	100,69	101,48	748K	2.449
22/04/2024	0,53%	0,53	101,00	100,40	100,20	101,50	1M	3.061
19/04/2024	-1,04%	-1,06	100,47	101,21	99,53	101,50	929K	2.417
18/04/2024	0,28%	0,28	101,53	101,41	100,40	102,00	2M	2.192
17/04/2024	-2,63%	-2,73	101,25	104,29	101,19	104,29	2M	3.305
16/04/2024	-0,07%	-0,07	103,98	104,01	102,57	104,77	3M	2.903
15/04/2024	2,21%	2,25	104,05	102,39	101,63	104,98	5M	22.258
12/04/2024	0,27%	0,27	101,80	101,14	100,73	103,93	1M	2.656
11/04/2024	0,62%	0,63	101,53	100,90	100,13	103,98	1M	1.208
10/04/2024	0,30%	0,30	100,90	100,50	100,11	100,90	1M	802
09/04/2024	0,20%	0,20	100,60	100,58	100,10	100,96	360K	485
08/04/2024	0,22%	0,22	100,40	100,18	99,87	100,70	299K	380
05/04/2024	-0,10%	-0,10	100,18	100,27	99,71	100,97	769K	1.459
04/04/2024	0,28%	0,28	100,28	100,00	100,00	100,57	449K	313
03/04/2024	0,73%	0,72	100,00	99,28	99,22	100,40	725K	858
02/04/2024	-0,72%	-0,72	99,28	99,72	99,20	99,98	1M	1.876
01/04/2024	-0,40%	-0,40	100,00	100,10	99,49	100,90	1M	1.077
28/03/2024	-0,46%	-0,46	100,40	100,86	100,15	101,36	1M	1.438
27/03/2024	-	-	100,86	100,85	100,34	101,54	900K	830

Date,Open,High,Low,Close,Volume
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
09-Jul-24,92.68,92.81,90.27,90.52,305546
08-Jul-24,91.44,92.81,90.02,92.54,729569
05-Jul-24,91.47,93.96,91.01,91.60,200099
04-Jul-24,90.08,92.95,89.04,91.46,902325
03-Jul-24,91.69,92.00,89.28,90.08,2142146
02-Jul-24,92.22,92.66,90.38,91.50,620476
01-Jul-24,93.59,94.15,91.25,92.61,1159398
28-Jun-24,93.00,94.71,93.00,94.34,400096
27-Jun-24,93.01,94.00,93.00,93.00,637051
26-Jun-24,93.30,94.50,92.80,93.00,1878743
25-Jun-24,92.89,94.90,92.50,93.30,1839940
24-Jun-24,92.40,95.00,92.08,93.70,2974315
21-Jun-24,92.36,92.97,91.07,92.38,2270597
20-Jun-24,91.00,92.74,90.85,92.47,4324261
19-Jun-24,88.02,91.89,88.02,91.01,3648626
18-Jun-24,87.10,89.74,87.05,88.77,2920633
17-Jun-24,88.89,88.89,86.67,87.51,2876079
14-Jun-24,88.19,90.61,88.00,88.89,2636553
13-Jun-24,87.99,89.09,86.15,88.19,1887536
12-Jun-24,89.06,89.40,87.00,88.00,2189405
11-Jun-24,89.92,90.67,89.28,89.50,751481
10-Jun-24,91.31,91.70,89.82,89.82,2022247
07-Jun-24,92.96,92.96,90.77,91.30,3359053
06-Jun-24,93.15,94.18,92.00,92.98,1607349
05-Jun-24,91.32,95.42,90.52,94.23,3217121
04-Jun-24,91.50,92.20,91.13,91.32,1326062
03-Jun-24,93.00,93.01,91.09,91.80,2449309
31-May-24,93.12,93.93,92.52,93.00,1402318
29-May-24,93.00,93.40,92.52,93.20,1533334
28-May-24,93.59,93.60,92.32,93.00,1902067
27-May-24,94.87,94.87,93.50,93.67,877460
24-May-24,94.40,95.91,93.91,94.88,808243
23-May-24,96.54,96.55,94.31,94.92,1249408
22-May-24,94.76,97.96,94.19,96.71,2714615
21-May-24,93.36,95.54,92.80,95.44,3879760
20-May-24,93.60,93.64,93.00,93.37,1199637
17-May-24,93.42,93.77,93.24,93.62,1079764
16-May-24,94.20,94.58,93.41,93.78,1323873
15-May-24,94.38,94.97,94.10,94.26,1648303
14-May-24,94.57,94.99,94.33,94.38,2336766
13-May-24,95.80,95.80,94.20,94.76,2445973
10-May-24,97.98,98.27,95.31,95.80,2095711
09-May-24,98.77,98.77,97.62,97.99,484285
08-May-24,98.84,99.00,98.53,98.79,2250797
07-May-24,95.99,99.44,95.98,98.86,3803016
06-May-24,95.00,96.69,94.47,95.90,1450071
03-May-24,93.90,95.07,93.90,94.21,2644557
02-May-24,95.14,95.55,94.03,94.05,1846750
30-Apr-24,96.69,96.69,95.07,95.68,2264929
29-Apr-24,99.31,99.50,96.33,96.48,2255537
26-Apr-24,99.70,99.87,99.02,99.15,851096
25-Apr-24,100.40,100.98,99.69,99.70,775254
24-Apr-24,101.30,101.44,99.91,100.48,1002747
23-Apr-24,101.48,101.48,100.69,101.30,748396
22-Apr-24,100.40,101.50,100.20,101.00,1013440
19-Apr-24,101.21,101.50,99.53,100.47,929393
18-Apr-24,101.41,102.00,100.40,101.53,1542072
17-Apr-24,104.29,104.29,101.19,101.25,1816228
16-Apr-24,104.01,104.77,102.57,103.98,2937326
15-Apr-24,102.39,104.98,101.63,104.05,4544293
12-Apr-24,101.14,103.93,100.73,101.80,1153447
11-Apr-24,100.90,103.98,100.13,101.53,1029198
10-Apr-24,100.50,100.90,100.11,100.90,1094047
09-Apr-24,100.58,100.96,100.10,100.60,359666
08-Apr-24,100.18,100.70,99.87,100.40,298516
05-Apr-24,100.27,100.97,99.71,100.18,768892
04-Apr-24,100.00,100.57,100.00,100.28,449151
03-Apr-24,99.28,100.40,99.22,100.00,724841
02-Apr-24,99.72,99.98,99.20,99.28,1301060
01-Apr-24,100.10,100.90,99.49,100.00,1455144
28-Mar-24,100.86,101.36,100.15,100.40,1027554
27-Mar-24,100.85,101.54,100.34,100.86,899830

*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