Cotação atual, histórico e gráfico do papel: TFOF11

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 TFOF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2020	-2,40%	-3,40	138,00	142,45	137,15	142,50	437K	253
29/06/2020	2,46%	3,40	141,40	138,00	137,90	143,00	481K	181
26/06/2020	0,07%	0,10	138,00	138,00	137,89	139,50	375K	204
25/06/2020	0,01%	0,01	137,90	138,50	137,90	138,52	395K	231
24/06/2020	-0,09%	-0,13	137,89	138,90	137,86	138,90	530K	153
23/06/2020	-0,32%	-0,45	138,02	138,90	137,98	138,90	393K	144
22/06/2020	0,35%	0,48	138,47	138,65	137,95	138,65	636K	160
19/06/2020	0,07%	0,10	137,99	139,00	137,00	139,00	281K	135
18/06/2020	-0,30%	-0,41	137,89	138,30	137,50	138,50	304K	169
17/06/2020	0,22%	0,31	138,30	139,00	137,50	139,00	294K	184
16/06/2020	-0,15%	-0,21	137,99	139,00	137,00	139,00	566K	243
15/06/2020	-0,65%	-0,90	138,20	139,49	136,95	139,49	284K	149
12/06/2020	0,65%	0,90	139,10	137,50	136,80	139,50	395K	219
10/06/2020	0,00%	0,00	138,20	138,17	137,00	138,90	386K	231
09/06/2020	-1,22%	-1,70	138,20	141,80	138,00	141,80	441K	157
08/06/2020	-1,44%	-2,05	139,90	141,90	139,90	141,90	384K	186
05/06/2020	0,67%	0,95	141,95	141,00	137,98	142,50	284K	184
04/06/2020	-1,33%	-1,90	141,00	142,90	140,00	143,50	276K	144
03/06/2020	1,49%	2,10	142,90	140,00	139,80	143,00	234K	105
02/06/2020	-0,49%	-0,70	140,80	141,81	136,90	142,00	511K	171
01/06/2020	1,07%	1,50	141,50	135,02	135,02	143,00	279K	132
29/05/2020	2,94%	4,00	140,00	136,00	135,04	140,00	124K	91
28/05/2020	0,55%	0,75	136,00	135,50	135,00	136,00	100K	70
27/05/2020	0,26%	0,35	135,25	134,90	134,90	135,50	244K	69
26/05/2020	0,00%	0,00	134,90	135,00	134,90	135,00	80K	46
25/05/2020	0,68%	0,91	134,90	135,00	133,52	135,00	138K	73
22/05/2020	2,69%	3,51	133,99	130,03	130,03	134,00	778K	90
21/05/2020	0,76%	0,98	130,48	129,40	129,24	130,67	114K	68
20/05/2020	0,01%	0,01	129,50	129,84	129,32	129,84	152K	70
19/05/2020	-0,24%	-0,31	129,49	129,75	129,01	129,75	219K	114
18/05/2020	0,00%	0,00	129,80	130,00	129,41	130,00	179K	125
15/05/2020	-0,14%	-0,18	129,80	129,99	129,50	129,99	193K	156
14/05/2020	-0,02%	-0,02	129,98	130,00	127,00	130,00	107K	42
13/05/2020	-0,38%	-0,50	130,00	130,50	130,00	131,00	104K	57
12/05/2020	-0,38%	-0,50	130,50	130,92	126,92	131,70	196K	74
11/05/2020	-0,37%	-0,48	131,00	130,81	130,80	131,48	114K	74
08/05/2020	-0,02%	-0,02	131,48	131,80	131,20	132,00	219K	53
07/05/2020	-0,27%	-0,35	131,50	131,90	131,06	131,90	153K	86
06/05/2020	0,86%	1,12	131,85	131,00	131,00	132,00	42K	27
05/05/2020	-0,21%	-0,27	130,73	131,00	130,73	131,00	62K	42
04/05/2020	-1,09%	-1,44	131,00	131,00	130,90	132,00	130K	55
30/04/2020	-0,05%	-0,06	132,44	132,50	129,00	132,50	50K	29
29/04/2020	0,15%	0,20	132,50	133,19	130,06	133,19	11K	13
28/04/2020	1,15%	1,50	132,30	131,00	130,80	132,75	118K	30
27/04/2020	-0,15%	-0,20	130,80	131,00	130,00	131,00	84K	28
24/04/2020	-0,19%	-0,25	131,00	131,25	128,05	131,25	73K	46
23/04/2020	-1,09%	-1,45	131,25	132,50	131,25	132,70	70K	29
22/04/2020	1,80%	2,34	132,70	130,17	130,17	132,74	45K	27
20/04/2020	-1,13%	-1,49	130,36	132,00	130,11	137,99	58K	42
17/04/2020	2,25%	2,90	131,85	135,99	128,00	135,99	48K	21
16/04/2020	0,35%	0,45	128,95	128,48	127,50	135,00	89K	24
15/04/2020	0,16%	0,20	128,50	128,66	127,10	128,66	11K	25
14/04/2020	0,55%	0,70	128,30	127,60	127,60	128,88	40K	21
13/04/2020	1,36%	1,71	127,60	128,94	126,40	128,94	6K	8
09/04/2020	3,20%	3,90	125,89	120,10	120,10	128,97	76K	29
08/04/2020	-1,09%	-1,35	121,99	123,33	120,00	123,33	42K	23
07/04/2020	1,93%	2,34	123,34	125,00	120,32	125,00	59K	29
06/04/2020	3,42%	4,00	121,00	117,89	116,00	124,00	62K	30
03/04/2020	1,30%	1,50	117,00	119,90	115,50	119,90	14K	24
02/04/2020	2,33%	2,63	115,50	113,40	113,40	115,50	42K	17
01/04/2020	-5,94%	-7,13	112,87	116,97	108,00	116,97	42K	38
31/03/2020	0,00%	0,00	120,00	120,00	117,00	120,00	27K	24
30/03/2020	1,69%	2,00	120,00	116,50	116,50	120,00	48K	26
27/03/2020	4,53%	5,11	118,00	111,50	110,00	118,00	15K	9
26/03/2020	-5,92%	-7,11	112,89	119,09	111,01	120,00	37K	31
25/03/2020	20,00%	20,00	120,00	100,00	100,00	120,00	80K	31
24/03/2020	5,25%	4,99	100,00	95,02	95,01	101,00	63K	34
23/03/2020	-5,04%	-5,04	95,01	95,02	95,00	99,94	48K	32
20/03/2020	0,10%	0,10	100,05	99,93	99,93	107,07	308K	47
19/03/2020	-16,71%	-20,05	99,95	118,80	80,00	118,80	257K	87
18/03/2020	-4,76%	-6,00	120,00	125,01	120,00	125,01	143K	41
17/03/2020	0,51%	0,64	126,00	134,94	125,35	134,94	45K	33
16/03/2020	-2,82%	-3,64	125,36	134,99	125,00	134,99	54K	45
13/03/2020	1,18%	1,50	129,00	130,00	125,00	137,00	224K	49
12/03/2020	-5,63%	-7,60	127,50	125,12	125,00	129,99	270K	61
11/03/2020	-0,99%	-1,35	135,10	138,50	135,10	139,47	74K	36
10/03/2020	3,37%	4,45	136,45	130,00	130,00	137,74	69K	34
09/03/2020	-5,71%	-8,00	132,00	139,65	129,00	139,65	123K	98
06/03/2020	-0,70%	-0,99	140,00	140,25	139,65	140,61	66K	46
05/03/2020	-0,63%	-0,89	140,99	140,40	140,25	141,89	463K	281
04/03/2020	0,52%	0,74	141,88	141,14	141,00	141,90	2M	141
03/03/2020	-0,01%	-0,01	141,14	141,50	139,70	141,50	2M	38
02/03/2020	1,10%	1,54	141,15	140,00	139,00	143,00	272K	100
28/02/2020	-1,54%	-2,19	139,61	141,74	139,55	141,74	216K	43
27/02/2020	1,94%	2,70	141,80	139,16	139,01	141,90	143K	43
26/02/2020	-2,09%	-2,97	139,10	142,07	138,00	142,10	81K	44
21/02/2020	-0,02%	-0,03	142,07	142,10	139,03	142,10	1M	67
20/02/2020	0,07%	0,10	142,10	142,05	139,82	142,10	867K	112
19/02/2020	0,00%	0,00	142,00	140,02	140,02	142,10	126K	23
18/02/2020	0,00%	0,00	142,00	141,99	138,50	142,39	2M	430
17/02/2020	0,74%	1,05	142,00	140,99	140,11	142,00	435K	221
14/02/2020	0,25%	0,35	140,95	140,60	139,61	140,95	157K	183
13/02/2020	-0,28%	-0,40	140,60	141,99	139,57	142,00	105K	116
12/02/2020	0,27%	0,38	141,00	140,50	140,50	142,00	176K	63
11/02/2020	0,81%	1,13	140,62	139,49	138,00	145,00	334K	74
10/02/2020	-1,77%	-2,51	139,49	141,99	137,83	142,00	692K	1.149
07/02/2020	1,94%	2,70	142,00	139,29	138,00	142,17	2M	191
06/02/2020	-0,14%	-0,20	139,30	139,33	137,50	139,50	920K	235
05/02/2020	-5,49%	-8,10	139,50	147,59	134,01	147,59	2M	2.923
04/02/2020	-1,80%	-2,71	147,60	150,31	142,00	157,74	253K	170
03/02/2020	-5,76%	-9,19	150,31	159,37	150,31	159,37	208K	270
31/01/2020	0,51%	0,81	159,50	159,00	158,80	160,00	198K	210
30/01/2020	-0,82%	-1,31	158,69	160,00	158,60	160,00	133K	139
29/01/2020	0,88%	1,40	160,00	158,01	158,01	160,00	204K	182
28/01/2020	0,55%	0,87	158,60	158,90	157,73	159,79	149K	173
27/01/2020	-1,36%	-2,17	157,73	159,89	157,73	159,99	351K	412
24/01/2020	0,24%	0,38	159,90	159,70	159,00	160,00	126K	165
23/01/2020	0,83%	1,32	159,52	159,99	158,22	160,00	135K	146
22/01/2020	0,00%	0,00	158,20	159,89	155,70	159,94	154K	266
21/01/2020	-0,95%	-1,52	158,20	160,00	152,00	160,00	497K	517
20/01/2020	-0,17%	-0,28	159,72	160,00	159,60	160,00	412K	335
17/01/2020	0,28%	0,45	160,00	159,99	159,40	160,00	357K	83
16/01/2020	-0,25%	-0,40	159,55	160,00	159,41	160,00	196K	226
15/01/2020	0,58%	0,92	159,95	160,00	159,00	160,00	384K	305
14/01/2020	0,62%	0,98	159,03	159,98	158,07	159,98	101K	173
13/01/2020	-0,91%	-1,45	158,05	159,50	157,02	160,00	441K	707
10/01/2020	1,27%	2,00	159,50	156,91	156,90	160,00	169K	182
09/01/2020	-0,57%	-0,90	157,50	158,20	156,15	160,00	463K	344
08/01/2020	-3,19%	-5,22	158,40	165,00	158,40	166,00	997K	1.169
07/01/2020	-1,73%	-2,88	163,62	166,51	163,60	169,00	407K	504
06/01/2020	1,77%	2,90	166,50	163,99	163,60	169,00	285K	308
03/01/2020	1,11%	1,80	163,60	161,81	161,81	163,99	284K	104
02/01/2020	-1,93%	-3,18	161,80	164,50	160,01	164,50	288K	118
30/12/2019	3,57%	5,69	164,98	159,39	159,39	165,10	197K	115
27/12/2019	1,33%	2,09	159,29	157,50	156,52	160,00	543K	313
26/12/2019	0,57%	0,89	157,20	157,25	156,35	157,50	553K	269
23/12/2019	-0,12%	-0,19	156,31	156,50	155,50	157,25	419K	197
20/12/2019	0,84%	1,30	156,50	159,49	156,10	159,49	342K	161
19/12/2019	1,97%	3,00	155,20	155,00	155,00	159,58	291K	130
18/12/2019	-0,39%	-0,60	152,20	153,53	151,24	153,90	316K	148
17/12/2019	1,19%	1,80	152,80	152,81	151,02	153,50	296K	101
16/12/2019	1,00%	1,50	151,00	151,00	149,79	153,00	362K	188
13/12/2019	3,28%	4,75	149,50	145,90	145,90	151,00	292K	130
12/12/2019	-	-	144,75	148,00	141,81	148,10	688K	215

Date,Open,High,Low,Close,Volume
30-Jun-20,142.45,142.50,137.15,138.00,437104
29-Jun-20,138.00,143.00,137.90,141.40,480688
26-Jun-20,138.00,139.50,137.89,138.00,374914
25-Jun-20,138.50,138.52,137.90,137.90,395355
24-Jun-20,138.90,138.90,137.86,137.89,529560
23-Jun-20,138.90,138.90,137.98,138.02,392945
22-Jun-20,138.65,138.65,137.95,138.47,635839
19-Jun-20,139.00,139.00,137.00,137.99,280677
18-Jun-20,138.30,138.50,137.50,137.89,304025
17-Jun-20,139.00,139.00,137.50,138.30,293757
16-Jun-20,139.00,139.00,137.00,137.99,565811
15-Jun-20,139.49,139.49,136.95,138.20,284085
12-Jun-20,137.50,139.50,136.80,139.10,394666
10-Jun-20,138.17,138.90,137.00,138.20,386167
09-Jun-20,141.80,141.80,138.00,138.20,441226
08-Jun-20,141.90,141.90,139.90,139.90,384112
05-Jun-20,141.00,142.50,137.98,141.95,284119
04-Jun-20,142.90,143.50,140.00,141.00,276491
03-Jun-20,140.00,143.00,139.80,142.90,233633
02-Jun-20,141.81,142.00,136.90,140.80,510952
01-Jun-20,135.02,143.00,135.02,141.50,279392
29-May-20,136.00,140.00,135.04,140.00,123597
28-May-20,135.50,136.00,135.00,136.00,100208
27-May-20,134.90,135.50,134.90,135.25,243675
26-May-20,135.00,135.00,134.90,134.90,79900
25-May-20,135.00,135.00,133.52,134.90,138342
22-May-20,130.03,134.00,130.03,133.99,778305
21-May-20,129.40,130.67,129.24,130.48,113576
20-May-20,129.84,129.84,129.32,129.50,152361
19-May-20,129.75,129.75,129.01,129.49,219196
18-May-20,130.00,130.00,129.41,129.80,179432
15-May-20,129.99,129.99,129.50,129.80,193492
14-May-20,130.00,130.00,127.00,129.98,106948
13-May-20,130.50,131.00,130.00,130.00,104355
12-May-20,130.92,131.70,126.92,130.50,196415
11-May-20,130.81,131.48,130.80,131.00,114123
08-May-20,131.80,132.00,131.20,131.48,219084
07-May-20,131.90,131.90,131.06,131.50,153028
06-May-20,131.00,132.00,131.00,131.85,42496
05-May-20,131.00,131.00,130.73,130.73,62215
04-May-20,131.00,132.00,130.90,131.00,130498
30-Apr-20,132.50,132.50,129.00,132.44,49856
29-Apr-20,133.19,133.19,130.06,132.50,11369
28-Apr-20,131.00,132.75,130.80,132.30,117901
27-Apr-20,131.00,131.00,130.00,130.80,84274
24-Apr-20,131.25,131.25,128.05,131.00,72938
23-Apr-20,132.50,132.70,131.25,131.25,70345
22-Apr-20,130.17,132.74,130.17,132.70,44844
20-Apr-20,132.00,137.99,130.11,130.36,57572
17-Apr-20,135.99,135.99,128.00,131.85,48210
16-Apr-20,128.48,135.00,127.50,128.95,89177
15-Apr-20,128.66,128.66,127.10,128.50,11258
14-Apr-20,127.60,128.88,127.60,128.30,40096
13-Apr-20,128.94,128.94,126.40,127.60,5713
09-Apr-20,120.10,128.97,120.10,125.89,75889
08-Apr-20,123.33,123.33,120.00,121.99,42255
07-Apr-20,125.00,125.00,120.32,123.34,59019
06-Apr-20,117.89,124.00,116.00,121.00,61858
03-Apr-20,119.90,119.90,115.50,117.00,13523
02-Apr-20,113.40,115.50,113.40,115.50,42244
01-Apr-20,116.97,116.97,108.00,112.87,42140
31-Mar-20,120.00,120.00,117.00,120.00,26928
30-Mar-20,116.50,120.00,116.50,120.00,48178
27-Mar-20,111.50,118.00,110.00,118.00,14528
26-Mar-20,119.09,120.00,111.01,112.89,37302
25-Mar-20,100.00,120.00,100.00,120.00,80032
24-Mar-20,95.02,101.00,95.01,100.00,62538
23-Mar-20,95.02,99.94,95.00,95.01,47958
20-Mar-20,99.93,107.07,99.93,100.05,308279
19-Mar-20,118.80,118.80,80.00,99.95,257197
18-Mar-20,125.01,125.01,120.00,120.00,142593
17-Mar-20,134.94,134.94,125.35,126.00,44551
16-Mar-20,134.99,134.99,125.00,125.36,54285
13-Mar-20,130.00,137.00,125.00,129.00,223860
12-Mar-20,125.12,129.99,125.00,127.50,269697
11-Mar-20,138.50,139.47,135.10,135.10,73897
10-Mar-20,130.00,137.74,130.00,136.45,69123
09-Mar-20,139.65,139.65,129.00,132.00,122509
06-Mar-20,140.25,140.61,139.65,140.00,65547
05-Mar-20,140.40,141.89,140.25,140.99,463365
04-Mar-20,141.14,141.90,141.00,141.88,1518929
03-Mar-20,141.50,141.50,139.70,141.14,1525545
02-Mar-20,140.00,143.00,139.00,141.15,272479
28-Feb-20,141.74,141.74,139.55,139.61,215559
27-Feb-20,139.16,141.90,139.01,141.80,142759
26-Feb-20,142.07,142.10,138.00,139.10,80892
21-Feb-20,142.10,142.10,139.03,142.07,1010039
20-Feb-20,142.05,142.10,139.82,142.10,867135
19-Feb-20,140.02,142.10,140.02,142.00,125548
18-Feb-20,141.99,142.39,138.50,142.00,2338885
17-Feb-20,140.99,142.00,140.11,142.00,434749
14-Feb-20,140.60,140.95,139.61,140.95,156658
13-Feb-20,141.99,142.00,139.57,140.60,104726
12-Feb-20,140.50,142.00,140.50,141.00,176051
11-Feb-20,139.49,145.00,138.00,140.62,333814
10-Feb-20,141.99,142.00,137.83,139.49,692358
07-Feb-20,139.29,142.17,138.00,142.00,2441798
06-Feb-20,139.33,139.50,137.50,139.30,919885
05-Feb-20,147.59,147.59,134.01,139.50,1736244
04-Feb-20,150.31,157.74,142.00,147.60,252796
03-Feb-20,159.37,159.37,150.31,150.31,208462
31-Jan-20,159.00,160.00,158.80,159.50,197865
30-Jan-20,160.00,160.00,158.60,158.69,133289
29-Jan-20,158.01,160.00,158.01,160.00,204204
28-Jan-20,158.90,159.79,157.73,158.60,148622
27-Jan-20,159.89,159.99,157.73,157.73,350602
24-Jan-20,159.70,160.00,159.00,159.90,126332
23-Jan-20,159.99,160.00,158.22,159.52,135252
22-Jan-20,159.89,159.94,155.70,158.20,154193
21-Jan-20,160.00,160.00,152.00,158.20,496515
20-Jan-20,160.00,160.00,159.60,159.72,412386
17-Jan-20,159.99,160.00,159.40,160.00,357032
16-Jan-20,160.00,160.00,159.41,159.55,196492
15-Jan-20,160.00,160.00,159.00,159.95,384006
14-Jan-20,159.98,159.98,158.07,159.03,100792
13-Jan-20,159.50,160.00,157.02,158.05,441484
10-Jan-20,156.91,160.00,156.90,159.50,169321
09-Jan-20,158.20,160.00,156.15,157.50,462611
08-Jan-20,165.00,166.00,158.40,158.40,996584
07-Jan-20,166.51,169.00,163.60,163.62,406720
06-Jan-20,163.99,169.00,163.60,166.50,284652
03-Jan-20,161.81,163.99,161.81,163.60,283559
02-Jan-20,164.50,164.50,160.01,161.80,287556
30-Dec-19,159.39,165.10,159.39,164.98,196796
27-Dec-19,157.50,160.00,156.52,159.29,542849
26-Dec-19,157.25,157.50,156.35,157.20,552802
23-Dec-19,156.50,157.25,155.50,156.31,418721
20-Dec-19,159.49,159.49,156.10,156.50,341685
19-Dec-19,155.00,159.58,155.00,155.20,291453
18-Dec-19,153.53,153.90,151.24,152.20,315846
17-Dec-19,152.81,153.50,151.02,152.80,295567
16-Dec-19,151.00,153.00,149.79,151.00,361811
13-Dec-19,145.90,151.00,145.90,149.50,292247
12-Dec-19,148.00,148.10,141.81,144.75,688475

*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: TFOF11