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
19/11/2024	0,02%	0,01	62,51	62,51	62,51	65,11	98K	133
18/11/2024	-0,81%	-0,51	62,50	65,80	62,50	65,82	159K	134
14/11/2024	-0,85%	-0,54	63,01	64,98	62,97	66,39	200K	397
13/11/2024	-2,23%	-1,45	63,55	63,30	62,60	66,70	303K	559
12/11/2024	-0,26%	-0,17	65,00	65,15	62,60	67,45	391K	164
11/11/2024	-0,20%	-0,13	65,17	65,15	65,15	67,48	44K	51
08/11/2024	-0,08%	-0,05	65,30	66,05	65,03	67,50	177K	147

07/11/2024	-0,23%	-0,15	65,35	65,29	65,04	67,19	72K	67
06/11/2024	1,08%	0,70	65,50	64,69	64,60	67,25	135K	141
05/11/2024	-0,20%	-0,13	64,80	64,94	64,50	67,44	112K	85
04/11/2024	-0,57%	-0,37	64,93	66,00	62,31	66,00	181K	135
01/11/2024	-1,63%	-1,08	65,30	66,37	65,30	67,05	31K	41
31/10/2024	-0,90%	-0,60	66,38	67,35	63,55	67,35	177K	114
30/10/2024	0,65%	0,43	66,98	66,99	66,36	66,99	39K	31
29/10/2024	1,08%	0,71	66,55	65,84	65,84	66,55	38K	35
28/10/2024	0,12%	0,08	65,84	66,50	64,70	66,50	94K	93
25/10/2024	1,17%	0,76	65,76	65,01	65,01	66,49	63K	63
24/10/2024	1,56%	1,00	65,00	64,68	64,01	66,09	69K	65
23/10/2024	-2,14%	-1,40	64,00	65,80	64,00	67,38	160K	156
22/10/2024	-0,91%	-0,60	65,40	66,01	65,34	66,20	35K	42
21/10/2024	-0,18%	-0,12	66,00	66,45	66,00	67,33	69K	47
18/10/2024	0,59%	0,39	66,12	67,36	65,87	67,36	50K	42
17/10/2024	-0,39%	-0,26	65,73	66,00	65,24	66,42	85K	42
16/10/2024	0,90%	0,59	65,99	65,34	65,34	69,27	81K	57
15/10/2024	0,09%	0,06	65,40	65,99	65,00	66,00	115K	130
14/10/2024	-1,52%	-1,01	65,34	66,36	65,34	67,74	201K	968
11/10/2024	1,55%	1,01	66,35	65,34	65,34	69,67	156K	204
10/10/2024	-0,59%	-0,39	65,34	65,69	65,07	66,50	130K	104
09/10/2024	-0,71%	-0,47	65,73	66,18	65,23	66,18	44K	68
08/10/2024	-0,68%	-0,45	66,20	66,90	65,69	66,90	98K	97
07/10/2024	-2,06%	-1,40	66,65	68,70	66,50	68,70	124K	228
04/10/2024	-0,45%	-0,31	68,05	68,99	68,04	68,99	21K	38
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	-	-	74,66	75,50	74,66	76,88	132K	227

Date,Open,High,Low,Close,Volume
19-Nov-24,62.51,65.11,62.51,62.51,98230
18-Nov-24,65.80,65.82,62.50,62.50,159451
14-Nov-24,64.98,66.39,62.97,63.01,199725
13-Nov-24,63.30,66.70,62.60,63.55,302771
12-Nov-24,65.15,67.45,62.60,65.00,390862
11-Nov-24,65.15,67.48,65.15,65.17,43736
08-Nov-24,66.05,67.50,65.03,65.30,177380
07-Nov-24,65.29,67.19,65.04,65.35,72303
06-Nov-24,64.69,67.25,64.60,65.50,134675
05-Nov-24,64.94,67.44,64.50,64.80,111586
04-Nov-24,66.00,66.00,62.31,64.93,180514
01-Nov-24,66.37,67.05,65.30,65.30,31128
31-Oct-24,67.35,67.35,63.55,66.38,177082
30-Oct-24,66.99,66.99,66.36,66.98,38968
29-Oct-24,65.84,66.55,65.84,66.55,37866
28-Oct-24,66.50,66.50,64.70,65.84,93969
25-Oct-24,65.01,66.49,65.01,65.76,63000
24-Oct-24,64.68,66.09,64.01,65.00,68541
23-Oct-24,65.80,67.38,64.00,64.00,160039
22-Oct-24,66.01,66.20,65.34,65.40,35436
21-Oct-24,66.45,67.33,66.00,66.00,69309
18-Oct-24,67.36,67.36,65.87,66.12,49757
17-Oct-24,66.00,66.42,65.24,65.73,85120
16-Oct-24,65.34,69.27,65.34,65.99,80551
15-Oct-24,65.99,66.00,65.00,65.40,115057
14-Oct-24,66.36,67.74,65.34,65.34,201180
11-Oct-24,65.34,69.67,65.34,66.35,156008
10-Oct-24,65.69,66.50,65.07,65.34,130355
09-Oct-24,66.18,66.18,65.23,65.73,44426
08-Oct-24,66.90,66.90,65.69,66.20,97530
07-Oct-24,68.70,68.70,66.50,66.65,123601
04-Oct-24,68.99,68.99,68.04,68.05,20895
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

*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