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
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	0,00%	0,00	100,86	100,85	100,34	101,54	900K	830
26/03/2024	0,16%	0,16	100,86	100,70	100,12	101,04	846K	1.349
25/03/2024	-0,09%	-0,09	100,70	101,01	100,12	101,15	916K	3.243
22/03/2024	-0,72%	-0,73	100,79	101,99	100,53	101,99	922K	3.140
21/03/2024	0,76%	0,77	101,52	101,00	100,60	102,32	1M	2.091
20/03/2024	-0,38%	-0,38	100,75	101,00	100,69	101,20	600K	1.737
19/03/2024	1,00%	1,00	101,13	100,03	100,03	101,20	589K	664
18/03/2024	-0,06%	-0,06	100,13	100,21	99,90	100,97	1M	738
15/03/2024	-0,55%	-0,55	100,19	100,74	100,14	101,00	850K	2.066
14/03/2024	0,71%	0,71	100,74	100,03	100,01	101,47	1M	3.470
13/03/2024	-0,69%	-0,69	100,03	100,72	100,03	100,99	892K	750
12/03/2024	0,12%	0,12	100,72	100,55	100,01	100,97	1M	2.308
11/03/2024	-0,40%	-0,40	100,60	101,00	99,95	101,00	932K	2.254
08/03/2024	0,49%	0,49	101,00	100,61	100,10	101,00	739K	3.309
07/03/2024	0,49%	0,49	100,51	100,02	100,02	100,98	356K	477
06/03/2024	-0,63%	-0,63	100,02	100,65	99,50	100,99	968K	959
05/03/2024	-0,35%	-0,35	100,65	101,00	100,14	101,00	602K	820
04/03/2024	0,72%	0,72	101,00	100,28	100,04	101,00	730K	738
01/03/2024	-0,76%	-0,77	100,28	101,05	100,01	101,39	828K	595
29/02/2024	0,15%	0,15	101,05	101,20	100,91	101,70	878K	1.336
28/02/2024	0,14%	0,14	100,90	100,77	99,86	101,19	839K	2.321
27/02/2024	0,66%	0,66	100,76	100,12	98,50	101,20	1M	1.552
26/02/2024	-0,01%	-0,01	100,10	100,60	100,10	101,20	2M	4.270
23/02/2024	0,97%	0,96	100,11	99,25	99,24	100,98	672K	953
22/02/2024	-0,84%	-0,84	99,15	99,98	98,98	100,43	2M	1.503
21/02/2024	0,28%	0,28	99,99	100,06	99,79	100,40	697K	801
20/02/2024	-1,28%	-1,29	99,71	101,00	99,50	101,55	2M	4.101
19/02/2024	-0,22%	-0,22	101,00	101,23	100,50	101,86	426K	646
16/02/2024	0,39%	0,39	101,22	101,38	101,00	102,97	1M	2.128
15/02/2024	-0,17%	-0,17	100,83	101,07	99,55	101,98	696K	835
14/02/2024	-0,11%	-0,11	101,00	101,11	100,77	101,37	269K	502
09/02/2024	0,08%	0,08	101,11	101,05	101,05	101,80	773K	727
08/02/2024	-0,95%	-0,97	101,03	102,10	101,03	102,38	794K	1.339
07/02/2024	0,59%	0,60	102,00	101,40	101,02	102,00	3M	4.776
06/02/2024	-0,34%	-0,35	101,40	101,76	100,83	102,70	1M	2.731
05/02/2024	-0,25%	-0,26	101,75	102,01	101,26	103,39	3M	4.791
02/02/2024	0,25%	0,25	102,01	101,76	101,00	104,00	3M	5.421
01/02/2024	0,17%	0,17	101,76	101,29	100,60	103,20	1M	1.721
31/01/2024	0,69%	0,70	101,59	100,82	100,82	104,48	1M	3.620
30/01/2024	-0,05%	-0,05	100,89	100,94	100,50	101,15	847K	2.708
29/01/2024	0,44%	0,44	100,94	101,00	100,59	101,43	761K	1.800
26/01/2024	0,30%	0,30	100,50	99,81	99,81	101,20	781K	871
25/01/2024	0,89%	0,88	100,20	99,40	99,31	100,59	894K	2.145
24/01/2024	0,43%	0,43	99,32	98,90	98,69	100,00	619K	512
23/01/2024	-1,85%	-1,86	98,89	100,75	98,36	101,81	2M	3.910
22/01/2024	-0,35%	-0,35	100,75	101,09	100,15	101,96	3M	4.423
19/01/2024	-0,20%	-0,20	101,10	101,30	100,05	102,10	818K	3.212
18/01/2024	-0,59%	-0,60	101,30	101,90	101,30	102,86	799K	1.962
17/01/2024	0,59%	0,60	101,90	102,71	101,32	102,71	721K	1.503
16/01/2024	-	-	101,30	101,78	101,13	102,46	737K	613

Date,Open,High,Low,Close,Volume
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
26-Mar-24,100.70,101.04,100.12,100.86,846245
25-Mar-24,101.01,101.15,100.12,100.70,915663
22-Mar-24,101.99,101.99,100.53,100.79,921780
21-Mar-24,101.00,102.32,100.60,101.52,1018114
20-Mar-24,101.00,101.20,100.69,100.75,600074
19-Mar-24,100.03,101.20,100.03,101.13,589013
18-Mar-24,100.21,100.97,99.90,100.13,1445978
15-Mar-24,100.74,101.00,100.14,100.19,849842
14-Mar-24,100.03,101.47,100.01,100.74,1157982
13-Mar-24,100.72,100.99,100.03,100.03,892198
12-Mar-24,100.55,100.97,100.01,100.72,1019023
11-Mar-24,101.00,101.00,99.95,100.60,932053
08-Mar-24,100.61,101.00,100.10,101.00,739072
07-Mar-24,100.02,100.98,100.02,100.51,355936
06-Mar-24,100.65,100.99,99.50,100.02,968064
05-Mar-24,101.00,101.00,100.14,100.65,601859
04-Mar-24,100.28,101.00,100.04,101.00,729534
01-Mar-24,101.05,101.39,100.01,100.28,828364
29-Feb-24,101.20,101.70,100.91,101.05,878196
28-Feb-24,100.77,101.19,99.86,100.90,839027
27-Feb-24,100.12,101.20,98.50,100.76,1253106
26-Feb-24,100.60,101.20,100.10,100.10,1869245
23-Feb-24,99.25,100.98,99.24,100.11,672421
22-Feb-24,99.98,100.43,98.98,99.15,1732444
21-Feb-24,100.06,100.40,99.79,99.99,696515
20-Feb-24,101.00,101.55,99.50,99.71,1859357
19-Feb-24,101.23,101.86,100.50,101.00,426437
16-Feb-24,101.38,102.97,101.00,101.22,1071645
15-Feb-24,101.07,101.98,99.55,100.83,695671
14-Feb-24,101.11,101.37,100.77,101.00,268939
09-Feb-24,101.05,101.80,101.05,101.11,773111
08-Feb-24,102.10,102.38,101.03,101.03,794412
07-Feb-24,101.40,102.00,101.02,102.00,2515761
06-Feb-24,101.76,102.70,100.83,101.40,1429496
05-Feb-24,102.01,103.39,101.26,101.75,3180160
02-Feb-24,101.76,104.00,101.00,102.01,3148680
01-Feb-24,101.29,103.20,100.60,101.76,1003912
31-Jan-24,100.82,104.48,100.82,101.59,1355853
30-Jan-24,100.94,101.15,100.50,100.89,846896
29-Jan-24,101.00,101.43,100.59,100.94,761286
26-Jan-24,99.81,101.20,99.81,100.50,780890
25-Jan-24,99.40,100.59,99.31,100.20,893721
24-Jan-24,98.90,100.00,98.69,99.32,619154
23-Jan-24,100.75,101.81,98.36,98.89,1982545
22-Jan-24,101.09,101.96,100.15,100.75,2672410
19-Jan-24,101.30,102.10,100.05,101.10,818006
18-Jan-24,101.90,102.86,101.30,101.30,799023
17-Jan-24,102.71,102.71,101.32,101.90,721067
16-Jan-24,101.78,102.46,101.13,101.30,736744

*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