Cotação atual, histórico e gráfico do papel: RFOF11

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 RFOF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	0,50%	0,34	68,36	68,02	67,57	69,98	70K	42
02/10/2024	-0,06%	-0,04	68,02	68,06	68,02	68,58	45K	45
01/10/2024	-1,72%	-1,19	68,06	68,00	67,52	68,10	35K	54
30/09/2024	0,38%	0,26	69,25	69,71	68,61	70,37	92K	59
27/09/2024	0,89%	0,61	68,99	68,38	68,31	68,99	79K	89
26/09/2024	-0,80%	-0,55	68,38	68,93	68,23	68,93	92K	47
25/09/2024	0,47%	0,32	68,93	68,63	68,53	69,43	42K	50

24/09/2024	0,07%	0,05	68,61	69,60	68,50	69,60	71K	80
23/09/2024	-2,02%	-1,41	68,56	69,99	68,53	69,99	96K	85
20/09/2024	1,42%	0,98	69,97	69,09	68,35	69,97	162K	100
19/09/2024	-0,30%	-0,21	68,99	69,46	68,00	69,46	103K	77
18/09/2024	-0,12%	-0,08	69,20	69,00	68,50	69,40	109K	116
17/09/2024	-0,96%	-0,67	69,28	69,95	69,02	69,95	132K	100
16/09/2024	-0,06%	-0,04	69,95	69,98	69,61	69,99	64K	102
13/09/2024	0,17%	0,12	69,99	69,88	69,55	69,99	49K	79
12/09/2024	0,09%	0,06	69,87	69,81	69,51	69,94	20K	120
11/09/2024	-0,14%	-0,10	69,81	69,91	69,81	70,49	51K	146
10/09/2024	0,45%	0,31	69,91	69,94	69,50	69,94	42K	34
09/09/2024	0,12%	0,08	69,60	69,50	69,50	69,99	34K	104
06/09/2024	-0,22%	-0,15	69,52	70,37	69,51	70,41	35K	70
05/09/2024	-0,21%	-0,15	69,67	70,48	69,52	70,48	137K	139
04/09/2024	0,01%	0,01	69,82	69,81	69,81	70,48	28K	38
03/09/2024	-0,30%	-0,21	69,81	70,97	69,49	70,97	53K	91
02/09/2024	-2,60%	-1,87	70,02	71,05	70,02	71,05	227K	193
30/08/2024	1,90%	1,34	71,89	72,16	70,36	72,17	398K	1.800
29/08/2024	-1,34%	-0,96	70,55	71,93	70,55	72,89	198K	114
28/08/2024	0,79%	0,56	71,51	70,96	70,95	71,80	39K	49
27/08/2024	-1,05%	-0,75	70,95	71,71	70,23	71,71	169K	90
26/08/2024	0,01%	0,01	71,70	71,50	71,01	72,95	113K	95
23/08/2024	-0,38%	-0,27	71,69	72,68	71,38	73,40	127K	104
22/08/2024	0,29%	0,21	71,96	71,75	71,37	72,21	33K	40
21/08/2024	0,49%	0,35	71,75	72,39	71,37	72,89	200K	363
20/08/2024	0,00%	0,00	71,40	71,39	71,03	71,40	46K	35
19/08/2024	1,05%	0,74	71,40	71,51	70,87	71,51	116K	72
16/08/2024	-0,52%	-0,37	70,66	71,58	70,51	71,89	75K	51
15/08/2024	0,40%	0,28	71,03	70,76	70,74	71,59	53K	57
14/08/2024	0,71%	0,50	70,75	70,25	70,25	70,99	43K	61
13/08/2024	0,53%	0,37	70,25	69,88	69,88	70,41	102K	43
12/08/2024	0,47%	0,33	69,88	69,57	69,50	70,54	49K	296
09/08/2024	-1,21%	-0,85	69,55	70,50	69,30	70,75	271K	131
08/08/2024	0,34%	0,24	70,40	70,73	70,40	70,73	45K	33
07/08/2024	-0,07%	-0,05	70,16	70,20	69,01	71,04	165K	219
06/08/2024	-1,45%	-1,03	70,21	71,25	70,01	71,25	198K	523
05/08/2024	-0,78%	-0,56	71,24	72,43	71,00	73,00	45K	67
02/08/2024	-1,64%	-1,20	71,80	73,48	71,35	73,48	96K	78
01/08/2024	0,58%	0,42	73,00	71,12	70,58	73,39	109K	108
31/07/2024	-0,27%	-0,20	72,58	72,93	72,21	72,93	47K	58
30/07/2024	0,00%	0,00	72,78	72,77	72,33	72,78	30K	24
29/07/2024	0,66%	0,48	72,78	72,86	72,06	72,94	33K	177
26/07/2024	-0,55%	-0,40	72,30	72,94	72,06	72,94	110K	341
25/07/2024	0,35%	0,25	72,70	72,51	72,51	72,91	50K	34
24/07/2024	-0,67%	-0,49	72,45	72,91	72,45	72,94	22K	46
23/07/2024	-0,33%	-0,24	72,94	73,26	72,11	73,77	111K	63
22/07/2024	-0,57%	-0,42	73,18	73,60	73,00	74,00	168K	171
19/07/2024	0,66%	0,48	73,60	73,12	72,80	73,60	20K	35
18/07/2024	-0,31%	-0,23	73,12	73,60	72,98	73,60	78K	59
17/07/2024	0,19%	0,14	73,35	73,57	73,06	73,60	45K	53
16/07/2024	-0,26%	-0,19	73,21	73,50	73,00	73,54	52K	57
15/07/2024	0,48%	0,35	73,40	73,00	73,00	73,55	29K	39
12/07/2024	0,11%	0,08	73,05	72,97	72,97	73,48	33K	39
11/07/2024	-0,29%	-0,21	72,97	73,59	72,82	73,59	38K	38
10/07/2024	-0,19%	-0,14	73,18	72,83	72,80	73,29	26K	34
09/07/2024	0,03%	0,02	73,32	73,87	73,30	73,90	53K	43
08/07/2024	0,85%	0,62	73,30	72,72	72,31	73,89	96K	55
05/07/2024	0,75%	0,54	72,68	72,64	72,11	72,72	89K	69
04/07/2024	0,39%	0,28	72,14	71,86	71,86	72,70	22K	30
03/07/2024	0,64%	0,46	71,86	71,76	71,31	72,72	96K	65
02/07/2024	0,59%	0,42	71,40	71,01	71,00	71,90	45K	54
01/07/2024	-2,90%	-2,12	70,98	72,35	70,40	72,71	112K	115
28/06/2024	1,67%	1,20	73,10	71,90	71,50	73,34	177K	131
27/06/2024	0,56%	0,40	71,90	71,05	71,05	72,16	55K	59
26/06/2024	0,45%	0,32	71,50	71,18	71,01	71,94	50K	84
25/06/2024	0,58%	0,41	71,18	71,29	70,95	71,83	63K	54
24/06/2024	0,96%	0,67	70,77	70,30	70,30	71,02	100K	124
21/06/2024	-0,60%	-0,42	70,10	70,55	70,09	71,34	205K	123
20/06/2024	0,00%	0,00	70,52	70,55	70,12	70,55	31K	44
19/06/2024	0,54%	0,38	70,52	70,30	69,82	71,35	313K	1.362
18/06/2024	-0,01%	-0,01	70,14	70,10	69,60	70,83	222K	561
17/06/2024	-1,16%	-0,82	70,15	72,91	69,85	72,91	589K	290
14/06/2024	-0,04%	-0,03	70,97	71,15	70,75	71,59	188K	941
13/06/2024	0,48%	0,34	71,00	70,70	70,31	71,42	97K	83
12/06/2024	-1,59%	-1,14	70,66	71,81	70,34	72,00	419K	237
11/06/2024	-0,28%	-0,20	71,80	72,50	71,56	73,10	152K	151
10/06/2024	-2,04%	-1,50	72,00	73,69	72,00	73,69	436K	117
07/06/2024	0,01%	0,01	73,50	73,59	73,50	74,67	143K	65
06/06/2024	0,67%	0,49	73,49	73,00	73,00	73,55	59K	83
05/06/2024	0,00%	0,00	73,00	73,01	72,90	73,58	137K	301
04/06/2024	0,22%	0,16	73,00	73,58	72,86	73,58	104K	70
03/06/2024	-2,49%	-1,86	72,84	73,89	72,84	74,79	181K	140
31/05/2024	1,88%	1,38	74,70	74,04	73,08	74,70	189K	1.436
29/05/2024	-0,62%	-0,46	73,32	73,85	73,32	73,89	75K	110
28/05/2024	-0,03%	-0,02	73,78	74,00	73,77	74,56	118K	585
27/05/2024	-0,47%	-0,35	73,80	74,00	73,54	74,98	281K	1.365
24/05/2024	-0,64%	-0,48	74,15	75,04	73,37	75,09	212K	967
23/05/2024	-0,47%	-0,35	74,63	75,13	74,60	75,15	42K	76
22/05/2024	-0,36%	-0,27	74,98	75,41	72,96	75,43	256K	209
21/05/2024	-0,86%	-0,65	75,25	76,00	75,15	76,21	56K	89
20/05/2024	-0,09%	-0,07	75,90	76,00	74,95	76,49	174K	143
17/05/2024	0,12%	0,09	75,97	75,88	75,67	76,00	71K	46
16/05/2024	0,08%	0,06	75,88	75,94	75,84	76,00	68K	50
15/05/2024	1,55%	1,16	75,82	76,67	75,63	76,67	34K	83
14/05/2024	-1,24%	-0,94	74,66	75,50	74,66	76,88	132K	227
13/05/2024	0,72%	0,54	75,60	76,49	75,39	76,51	152K	133
10/05/2024	0,15%	0,11	75,06	74,86	74,86	76,58	29K	58
09/05/2024	-1,55%	-1,18	74,95	76,30	74,95	79,20	162K	352
08/05/2024	0,69%	0,52	76,13	75,86	75,81	76,38	40K	53
07/05/2024	0,91%	0,68	75,61	75,56	75,10	76,30	57K	33
06/05/2024	0,24%	0,18	74,93	74,75	73,71	75,90	155K	147
03/05/2024	-0,72%	-0,54	74,75	75,29	74,25	75,30	69K	87
02/05/2024	-1,72%	-1,32	75,29	75,87	73,41	76,10	242K	430
30/04/2024	0,01%	0,01	76,61	77,47	75,75	77,47	65K	97
29/04/2024	-0,39%	-0,30	76,60	76,90	76,57	77,43	69K	49
26/04/2024	0,51%	0,39	76,90	76,93	75,75	77,30	97K	153
25/04/2024	-0,96%	-0,74	76,51	77,26	76,51	77,63	64K	66
24/04/2024	0,42%	0,32	77,25	77,00	76,82	77,25	172K	51
23/04/2024	0,89%	0,68	76,93	76,91	76,75	77,27	101K	48
22/04/2024	-0,14%	-0,11	76,25	77,28	75,96	77,65	271K	143
19/04/2024	-1,09%	-0,84	76,36	77,02	76,36	77,02	74K	77
18/04/2024	0,12%	0,09	77,20	77,11	77,01	77,22	24K	35
17/04/2024	-1,14%	-0,89	77,11	78,00	77,11	78,00	40K	47
16/04/2024	-0,75%	-0,59	78,00	78,69	77,79	78,69	23K	47
15/04/2024	-0,22%	-0,17	78,59	77,95	77,80	79,04	62K	59
12/04/2024	-0,38%	-0,30	78,76	79,03	77,95	79,05	106K	852
11/04/2024	2,68%	2,06	79,06	77,10	76,61	79,77	227K	391
10/04/2024	-0,17%	-0,13	77,00	77,13	76,90	79,77	199K	1.346
09/04/2024	-0,21%	-0,16	77,13	77,31	76,95	77,31	54K	41
08/04/2024	0,05%	0,04	77,29	77,74	76,52	77,74	99K	67
05/04/2024	1,14%	0,87	77,25	76,41	76,41	77,93	59K	53
04/04/2024	-1,72%	-1,34	76,38	77,06	76,37	77,82	211K	505
03/04/2024	-0,23%	-0,18	77,72	77,96	77,58	77,99	108K	365
02/04/2024	0,13%	0,10	77,90	77,80	77,72	77,96	34K	32
01/04/2024	-1,52%	-1,20	77,80	78,00	76,93	78,00	126K	168
28/03/2024	0,15%	0,12	79,00	78,88	78,88	79,51	125K	64
27/03/2024	-	-	78,88	78,95	78,85	79,32	96K	64

Date,Open,High,Low,Close,Volume
03-Oct-24,68.02,69.98,67.57,68.36,69744
02-Oct-24,68.06,68.58,68.02,68.02,44651
01-Oct-24,68.00,68.10,67.52,68.06,34782
30-Sep-24,69.71,70.37,68.61,69.25,91858
27-Sep-24,68.38,68.99,68.31,68.99,78785
26-Sep-24,68.93,68.93,68.23,68.38,92406
25-Sep-24,68.63,69.43,68.53,68.93,41548
24-Sep-24,69.60,69.60,68.50,68.61,71247
23-Sep-24,69.99,69.99,68.53,68.56,96056
20-Sep-24,69.09,69.97,68.35,69.97,161847
19-Sep-24,69.46,69.46,68.00,68.99,103294
18-Sep-24,69.00,69.40,68.50,69.20,108793
17-Sep-24,69.95,69.95,69.02,69.28,132433
16-Sep-24,69.98,69.99,69.61,69.95,64239
13-Sep-24,69.88,69.99,69.55,69.99,49182
12-Sep-24,69.81,69.94,69.51,69.87,19766
11-Sep-24,69.91,70.49,69.81,69.81,51373
10-Sep-24,69.94,69.94,69.50,69.91,41973
09-Sep-24,69.50,69.99,69.50,69.60,34415
06-Sep-24,70.37,70.41,69.51,69.52,35235
05-Sep-24,70.48,70.48,69.52,69.67,136909
04-Sep-24,69.81,70.48,69.81,69.82,28340
03-Sep-24,70.97,70.97,69.49,69.81,52667
02-Sep-24,71.05,71.05,70.02,70.02,227004
30-Aug-24,72.16,72.17,70.36,71.89,398188
29-Aug-24,71.93,72.89,70.55,70.55,198109
28-Aug-24,70.96,71.80,70.95,71.51,38896
27-Aug-24,71.71,71.71,70.23,70.95,169469
26-Aug-24,71.50,72.95,71.01,71.70,113207
23-Aug-24,72.68,73.40,71.38,71.69,127137
22-Aug-24,71.75,72.21,71.37,71.96,33468
21-Aug-24,72.39,72.89,71.37,71.75,199790
20-Aug-24,71.39,71.40,71.03,71.40,45677
19-Aug-24,71.51,71.51,70.87,71.40,115531
16-Aug-24,71.58,71.89,70.51,70.66,75048
15-Aug-24,70.76,71.59,70.74,71.03,53234
14-Aug-24,70.25,70.99,70.25,70.75,43408
13-Aug-24,69.88,70.41,69.88,70.25,101794
12-Aug-24,69.57,70.54,69.50,69.88,49042
09-Aug-24,70.50,70.75,69.30,69.55,271447
08-Aug-24,70.73,70.73,70.40,70.40,45475
07-Aug-24,70.20,71.04,69.01,70.16,164738
06-Aug-24,71.25,71.25,70.01,70.21,198468
05-Aug-24,72.43,73.00,71.00,71.24,45299
02-Aug-24,73.48,73.48,71.35,71.80,95878
01-Aug-24,71.12,73.39,70.58,73.00,109002
31-Jul-24,72.93,72.93,72.21,72.58,47164
30-Jul-24,72.77,72.78,72.33,72.78,29898
29-Jul-24,72.86,72.94,72.06,72.78,33097
26-Jul-24,72.94,72.94,72.06,72.30,109963
25-Jul-24,72.51,72.91,72.51,72.70,50253
24-Jul-24,72.91,72.94,72.45,72.45,22431
23-Jul-24,73.26,73.77,72.11,72.94,111117
22-Jul-24,73.60,74.00,73.00,73.18,168373
19-Jul-24,73.12,73.60,72.80,73.60,20216
18-Jul-24,73.60,73.60,72.98,73.12,78054
17-Jul-24,73.57,73.60,73.06,73.35,44830
16-Jul-24,73.50,73.54,73.00,73.21,51626
15-Jul-24,73.00,73.55,73.00,73.40,29355
12-Jul-24,72.97,73.48,72.97,73.05,32560
11-Jul-24,73.59,73.59,72.82,72.97,38124
10-Jul-24,72.83,73.29,72.80,73.18,25711
09-Jul-24,73.87,73.90,73.30,73.32,53029
08-Jul-24,72.72,73.89,72.31,73.30,95738
05-Jul-24,72.64,72.72,72.11,72.68,88855
04-Jul-24,71.86,72.70,71.86,72.14,21656
03-Jul-24,71.76,72.72,71.31,71.86,96403
02-Jul-24,71.01,71.90,71.00,71.40,44913
01-Jul-24,72.35,72.71,70.40,70.98,112365
28-Jun-24,71.90,73.34,71.50,73.10,177355
27-Jun-24,71.05,72.16,71.05,71.90,54825
26-Jun-24,71.18,71.94,71.01,71.50,49777
25-Jun-24,71.29,71.83,70.95,71.18,62919
24-Jun-24,70.30,71.02,70.30,70.77,100377
21-Jun-24,70.55,71.34,70.09,70.10,204571
20-Jun-24,70.55,70.55,70.12,70.52,30869
19-Jun-24,70.30,71.35,69.82,70.52,312641
18-Jun-24,70.10,70.83,69.60,70.14,221850
17-Jun-24,72.91,72.91,69.85,70.15,589056
14-Jun-24,71.15,71.59,70.75,70.97,187566
13-Jun-24,70.70,71.42,70.31,71.00,97034
12-Jun-24,71.81,72.00,70.34,70.66,418756
11-Jun-24,72.50,73.10,71.56,71.80,151523
10-Jun-24,73.69,73.69,72.00,72.00,435865
07-Jun-24,73.59,74.67,73.50,73.50,142719
06-Jun-24,73.00,73.55,73.00,73.49,59375
05-Jun-24,73.01,73.58,72.90,73.00,137464
04-Jun-24,73.58,73.58,72.86,73.00,104008
03-Jun-24,73.89,74.79,72.84,72.84,181427
31-May-24,74.04,74.70,73.08,74.70,189115
29-May-24,73.85,73.89,73.32,73.32,74962
28-May-24,74.00,74.56,73.77,73.78,117935
27-May-24,74.00,74.98,73.54,73.80,281061
24-May-24,75.04,75.09,73.37,74.15,212447
23-May-24,75.13,75.15,74.60,74.63,41986
22-May-24,75.41,75.43,72.96,74.98,255982
21-May-24,76.00,76.21,75.15,75.25,55922
20-May-24,76.00,76.49,74.95,75.90,174427
17-May-24,75.88,76.00,75.67,75.97,70692
16-May-24,75.94,76.00,75.84,75.88,67751
15-May-24,76.67,76.67,75.63,75.82,34340
14-May-24,75.50,76.88,74.66,74.66,132328
13-May-24,76.49,76.51,75.39,75.60,152179
10-May-24,74.86,76.58,74.86,75.06,29323
09-May-24,76.30,79.20,74.95,74.95,161607
08-May-24,75.86,76.38,75.81,76.13,40063
07-May-24,75.56,76.30,75.10,75.61,56787
06-May-24,74.75,75.90,73.71,74.93,154877
03-May-24,75.29,75.30,74.25,74.75,69172
02-May-24,75.87,76.10,73.41,75.29,242048
30-Apr-24,77.47,77.47,75.75,76.61,65492
29-Apr-24,76.90,77.43,76.57,76.60,68869
26-Apr-24,76.93,77.30,75.75,76.90,97013
25-Apr-24,77.26,77.63,76.51,76.51,63769
24-Apr-24,77.00,77.25,76.82,77.25,172470
23-Apr-24,76.91,77.27,76.75,76.93,100776
22-Apr-24,77.28,77.65,75.96,76.25,270501
19-Apr-24,77.02,77.02,76.36,76.36,73976
18-Apr-24,77.11,77.22,77.01,77.20,23817
17-Apr-24,78.00,78.00,77.11,77.11,39587
16-Apr-24,78.69,78.69,77.79,78.00,23084
15-Apr-24,77.95,79.04,77.80,78.59,62063
12-Apr-24,79.03,79.05,77.95,78.76,106423
11-Apr-24,77.10,79.77,76.61,79.06,226799
10-Apr-24,77.13,79.77,76.90,77.00,198771
09-Apr-24,77.31,77.31,76.95,77.13,53928
08-Apr-24,77.74,77.74,76.52,77.29,99109
05-Apr-24,76.41,77.93,76.41,77.25,58774
04-Apr-24,77.06,77.82,76.37,76.38,211127
03-Apr-24,77.96,77.99,77.58,77.72,108444
02-Apr-24,77.80,77.96,77.72,77.90,34341
01-Apr-24,78.00,78.00,76.93,77.80,126215
28-Mar-24,78.88,79.51,78.88,79.00,125035
27-Mar-24,78.95,79.32,78.85,78.88,96282

*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: RFOF11