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
07/12/2021	0,52%	0,38	73,38	73,39	71,00	75,00	900K	1.064
06/12/2021	0,95%	0,69	73,00	72,51	70,39	73,78	915K	518
03/12/2021	5,01%	3,45	72,31	68,86	68,86	74,97	849K	605
02/12/2021	0,38%	0,26	68,86	68,60	67,50	69,97	670K	557
01/12/2021	-0,58%	-0,40	68,60	68,51	67,03	69,68	417K	277
30/11/2021	-0,22%	-0,15	69,00	69,15	69,00	70,85	918K	342
29/11/2021	-0,12%	-0,08	69,15	69,19	69,15	72,00	519K	260
26/11/2021	-1,10%	-0,77	69,23	69,45	69,15	69,80	345K	492
25/11/2021	-0,17%	-0,12	70,00	70,21	69,15	71,21	473K	521
24/11/2021	0,17%	0,12	70,12	69,99	69,98	70,99	566K	190
23/11/2021	0,85%	0,59	70,00	70,31	69,15	70,50	258K	196

22/11/2021	-2,13%	-1,51	69,41	71,43	69,15	71,43	822K	455
19/11/2021	0,06%	0,04	70,92	71,46	70,25	71,48	370K	200
18/11/2021	-2,94%	-2,15	70,88	73,01	70,21	73,06	922K	1.209
17/11/2021	-0,63%	-0,46	73,03	73,49	73,03	75,74	360K	498
16/11/2021	-0,42%	-0,31	73,49	73,80	73,01	73,81	275K	474
12/11/2021	0,14%	0,10	73,80	74,01	73,75	74,15	345K	197
11/11/2021	-4,22%	-3,25	73,70	76,99	72,08	77,50	1M	2.138
10/11/2021	-0,71%	-0,55	76,95	78,15	75,90	78,47	601K	248
09/11/2021	-1,08%	-0,85	77,50	78,35	77,01	78,35	319K	306
08/11/2021	-1,94%	-1,55	78,35	80,45	78,35	81,47	385K	357
05/11/2021	-2,02%	-1,65	79,90	80,83	79,55	80,90	196K	371
04/11/2021	1,94%	1,55	81,55	80,00	79,90	81,98	351K	612
03/11/2021	-0,46%	-0,37	80,00	80,01	78,70	81,16	2M	3.011
01/11/2021	-1,31%	-1,07	80,37	80,86	80,00	81,33	944K	415
29/10/2021	0,54%	0,44	81,44	80,97	80,86	81,44	423K	616
28/10/2021	-0,25%	-0,20	81,00	81,05	80,00	81,18	416K	224
27/10/2021	-0,02%	-0,02	81,20	80,98	80,89	81,33	560K	365
26/10/2021	-0,40%	-0,33	81,22	81,54	80,06	81,54	127K	148
25/10/2021	-1,15%	-0,95	81,55	81,21	81,21	82,40	111K	94
22/10/2021	1,64%	1,33	82,50	80,50	80,50	82,65	367K	230
21/10/2021	-0,42%	-0,34	81,17	82,09	80,80	82,30	310K	239
20/10/2021	-0,84%	-0,69	81,51	82,26	80,57	83,50	414K	278
19/10/2021	-0,16%	-0,13	82,20	82,26	81,70	83,08	440K	309
18/10/2021	0,18%	0,15	82,33	82,18	81,82	82,36	235K	109
15/10/2021	-0,29%	-0,24	82,18	82,23	82,02	84,28	254K	1.583
14/10/2021	0,21%	0,17	82,42	82,92	82,22	84,67	199K	171
13/10/2021	-0,42%	-0,35	82,25	82,98	81,73	83,30	209K	208
11/10/2021	0,72%	0,59	82,60	82,00	82,00	83,00	919K	111
08/10/2021	0,76%	0,62	82,01	81,38	80,12	82,49	584K	343
07/10/2021	1,85%	1,48	81,39	79,96	79,91	81,39	107K	75
06/10/2021	1,80%	1,41	79,91	79,00	78,30	80,78	1M	309
05/10/2021	-0,68%	-0,54	78,50	79,14	78,50	79,36	562K	1.135
04/10/2021	-1,72%	-1,38	79,04	79,83	78,51	80,39	891K	1.483
01/10/2021	-0,72%	-0,58	80,42	80,51	78,50	80,51	581K	600
30/09/2021	0,75%	0,60	81,00	80,51	80,35	81,40	206K	168
29/09/2021	0,05%	0,04	80,40	81,00	80,37	81,49	244K	187
28/09/2021	-0,01%	-0,01	80,36	80,40	80,30	80,92	271K	161
27/09/2021	0,09%	0,07	80,37	80,30	80,28	80,84	171K	83
24/09/2021	-0,45%	-0,36	80,30	80,30	80,30	81,79	685K	530
23/09/2021	0,31%	0,25	80,66	80,42	80,42	81,45	94K	139
22/09/2021	-0,73%	-0,59	80,41	80,90	80,41	81,75	908K	1.001
21/09/2021	-0,04%	-0,03	81,00	80,99	80,28	81,03	733K	390
20/09/2021	0,36%	0,29	81,03	80,64	80,35	81,13	278K	502
17/09/2021	-0,85%	-0,69	80,74	81,57	80,50	81,57	646K	1.034
16/09/2021	0,78%	0,63	81,43	81,48	80,79	81,90	174K	306
15/09/2021	-0,47%	-0,38	80,80	81,53	80,35	81,53	404K	353
14/09/2021	0,26%	0,21	81,18	81,06	80,95	81,52	628K	1.542
13/09/2021	0,77%	0,62	80,97	80,70	80,70	81,50	441K	321
10/09/2021	-1,07%	-0,87	80,35	82,00	80,33	82,13	680K	1.541
09/09/2021	-0,73%	-0,60	81,22	81,06	80,83	81,81	399K	272
08/09/2021	-1,78%	-1,48	81,82	83,47	81,81	83,96	409K	189
06/09/2021	1,20%	0,99	83,30	83,00	83,00	83,60	409K	155
03/09/2021	-2,13%	-1,79	82,31	84,25	82,25	85,39	614K	513
02/09/2021	-0,47%	-0,40	84,10	84,97	83,91	84,97	124K	194
01/09/2021	0,72%	0,60	84,50	82,02	81,74	85,14	855K	664
31/08/2021	-0,12%	-0,10	83,90	84,00	83,22	84,25	280K	1.187
30/08/2021	0,60%	0,50	84,00	83,54	82,55	84,29	502K	499
27/08/2021	1,09%	0,90	83,50	82,50	82,48	84,00	184K	202
26/08/2021	-0,48%	-0,40	82,60	83,75	81,06	83,75	781K	1.016
25/08/2021	-2,03%	-1,72	83,00	84,75	83,00	84,95	435K	344
24/08/2021	3,10%	2,55	84,72	82,25	82,17	84,88	1M	826
23/08/2021	0,62%	0,51	82,17	81,65	81,64	82,75	196K	205
20/08/2021	0,11%	0,09	81,66	81,51	81,07	81,99	599K	2.626
19/08/2021	-1,25%	-1,03	81,57	82,60	81,51	82,60	468K	448
18/08/2021	-0,24%	-0,20	82,60	82,79	81,52	82,79	233K	371
17/08/2021	-0,90%	-0,75	82,80	83,60	81,51	83,60	328K	327
16/08/2021	0,06%	0,05	83,55	83,53	82,97	84,49	311K	266
13/08/2021	2,44%	1,99	83,50	83,33	82,10	84,55	420K	1.070
12/08/2021	-5,80%	-5,02	81,51	87,00	81,12	88,73	1M	791
11/08/2021	-2,19%	-1,94	86,53	88,03	86,31	88,32	299K	293
10/08/2021	-1,35%	-1,21	88,47	89,15	87,51	90,00	658K	1.217
09/08/2021	2,91%	2,54	89,68	87,19	87,18	89,68	263K	1.160
06/08/2021	0,13%	0,11	87,14	87,04	86,72	89,97	355K	450
05/08/2021	-0,99%	-0,87	87,03	87,07	87,03	87,82	306K	618
04/08/2021	-1,96%	-1,76	87,90	89,06	87,11	89,06	802K	478
03/08/2021	1,04%	0,92	89,66	88,75	88,75	90,97	268K	525
02/08/2021	-2,43%	-2,21	88,74	90,01	88,00	90,38	584K	574
30/07/2021	1,06%	0,95	90,95	89,42	89,42	90,95	767K	1.214
29/07/2021	-1,03%	-0,94	90,00	91,01	90,00	91,38	695K	520
28/07/2021	1,80%	1,61	90,94	89,73	89,70	90,95	614K	344
27/07/2021	-2,28%	-2,08	89,33	91,60	89,30	91,60	764K	992
26/07/2021	-0,32%	-0,29	91,41	91,70	90,53	91,80	484K	192
23/07/2021	0,20%	0,18	91,70	91,74	91,35	92,25	340K	99
22/07/2021	-0,42%	-0,39	91,52	91,82	91,52	92,30	703K	349
21/07/2021	-0,26%	-0,24	91,91	92,15	91,85	92,40	625K	641
20/07/2021	0,15%	0,14	92,15	91,12	91,12	92,41	603K	586
19/07/2021	1,15%	1,05	92,01	91,00	90,28	92,51	2M	1.653
16/07/2021	0,95%	0,86	90,96	91,00	90,10	91,72	586K	1.517
15/07/2021	-0,54%	-0,49	90,10	90,59	89,50	92,00	788K	782
14/07/2021	0,66%	0,59	90,59	90,00	88,52	90,64	777K	2.202
13/07/2021	2,27%	2,00	90,00	88,00	88,00	90,00	456K	351
12/07/2021	2,21%	1,90	88,00	87,20	87,00	88,88	648K	344
08/07/2021	-1,26%	-1,10	86,10	87,62	86,10	87,63	389K	274
07/07/2021	0,24%	0,21	87,20	85,66	85,66	87,69	662K	165
06/07/2021	2,02%	1,72	86,99	85,69	85,16	88,00	431K	834
05/07/2021	0,39%	0,33	85,27	85,02	84,03	85,82	844K	1.203
02/07/2021	0,00%	0,00	84,94	84,99	84,20	85,10	623K	1.135
01/07/2021	-1,30%	-1,12	84,94	85,19	84,02	85,20	785K	548
30/06/2021	0,08%	0,07	86,06	86,00	85,82	86,70	813K	531
29/06/2021	-0,01%	-0,01	85,99	85,60	85,40	87,80	1M	882
28/06/2021	-1,16%	-1,01	86,00	88,00	85,01	88,12	1M	805
25/06/2021	-3,32%	-2,99	87,01	89,99	86,00	90,00	647K	383
24/06/2021	0,42%	0,38	90,00	89,20	89,03	90,00	487K	314
23/06/2021	-1,51%	-1,37	89,62	90,90	89,59	90,90	994K	253
22/06/2021	0,55%	0,50	90,99	91,00	90,15	91,00	447K	242
21/06/2021	0,49%	0,44	90,49	90,38	90,15	91,40	372K	231
18/06/2021	-0,57%	-0,52	90,05	90,57	90,05	91,47	1M	508
17/06/2021	-0,58%	-0,53	90,57	91,19	90,14	91,85	388K	181
16/06/2021	-0,45%	-0,41	91,10	91,51	91,00	91,98	1M	3.135
15/06/2021	-0,53%	-0,49	91,51	92,20	91,50	92,20	431K	138
14/06/2021	0,58%	0,53	92,00	91,89	91,47	92,20	709K	855
11/06/2021	0,65%	0,59	91,47	91,10	90,89	91,83	527K	295
10/06/2021	-1,11%	-1,02	90,88	92,00	89,97	92,00	1M	358
09/06/2021	0,00%	0,00	91,90	91,90	90,50	92,75	1M	568
08/06/2021	1,28%	1,16	91,90	90,70	90,68	91,99	743K	302
07/06/2021	-2,30%	-2,14	90,74	92,06	90,65	92,48	1M	785
04/06/2021	-0,46%	-0,43	92,88	93,30	92,03	93,30	1M	297
02/06/2021	0,71%	0,66	93,31	92,84	92,41	93,90	507K	126
01/06/2021	0,39%	0,36	92,65	92,79	91,71	92,80	299K	181
31/05/2021	-0,28%	-0,26	92,29	92,55	91,70	93,29	675K	1.231
28/05/2021	1,50%	1,37	92,55	92,99	91,60	92,99	446K	131
27/05/2021	-2,17%	-2,02	91,18	93,22	90,50	93,55	2M	352
26/05/2021	-	-	93,20	93,79	92,69	93,80	198K	128

Date,Open,High,Low,Close,Volume
07-Dec-21,73.39,75.00,71.00,73.38,899737
06-Dec-21,72.51,73.78,70.39,73.00,915209
03-Dec-21,68.86,74.97,68.86,72.31,849013
02-Dec-21,68.60,69.97,67.50,68.86,669843
01-Dec-21,68.51,69.68,67.03,68.60,417126
30-Nov-21,69.15,70.85,69.00,69.00,918328
29-Nov-21,69.19,72.00,69.15,69.15,518759
26-Nov-21,69.45,69.80,69.15,69.23,344613
25-Nov-21,70.21,71.21,69.15,70.00,473451
24-Nov-21,69.99,70.99,69.98,70.12,565599
23-Nov-21,70.31,70.50,69.15,70.00,258216
22-Nov-21,71.43,71.43,69.15,69.41,822344
19-Nov-21,71.46,71.48,70.25,70.92,370319
18-Nov-21,73.01,73.06,70.21,70.88,921898
17-Nov-21,73.49,75.74,73.03,73.03,359556
16-Nov-21,73.80,73.81,73.01,73.49,275489
12-Nov-21,74.01,74.15,73.75,73.80,345151
11-Nov-21,76.99,77.50,72.08,73.70,1167466
10-Nov-21,78.15,78.47,75.90,76.95,601362
09-Nov-21,78.35,78.35,77.01,77.50,318938
08-Nov-21,80.45,81.47,78.35,78.35,384572
05-Nov-21,80.83,80.90,79.55,79.90,196037
04-Nov-21,80.00,81.98,79.90,81.55,350552
03-Nov-21,80.01,81.16,78.70,80.00,1840429
01-Nov-21,80.86,81.33,80.00,80.37,943612
29-Oct-21,80.97,81.44,80.86,81.44,423033
28-Oct-21,81.05,81.18,80.00,81.00,415655
27-Oct-21,80.98,81.33,80.89,81.20,560379
26-Oct-21,81.54,81.54,80.06,81.22,126502
25-Oct-21,81.21,82.40,81.21,81.55,111033
22-Oct-21,80.50,82.65,80.50,82.50,366846
21-Oct-21,82.09,82.30,80.80,81.17,310273
20-Oct-21,82.26,83.50,80.57,81.51,414419
19-Oct-21,82.26,83.08,81.70,82.20,440208
18-Oct-21,82.18,82.36,81.82,82.33,235421
15-Oct-21,82.23,84.28,82.02,82.18,253645
14-Oct-21,82.92,84.67,82.22,82.42,199257
13-Oct-21,82.98,83.30,81.73,82.25,209249
11-Oct-21,82.00,83.00,82.00,82.60,919232
08-Oct-21,81.38,82.49,80.12,82.01,584071
07-Oct-21,79.96,81.39,79.91,81.39,107276
06-Oct-21,79.00,80.78,78.30,79.91,1057729
05-Oct-21,79.14,79.36,78.50,78.50,561602
04-Oct-21,79.83,80.39,78.51,79.04,890695
01-Oct-21,80.51,80.51,78.50,80.42,580918
30-Sep-21,80.51,81.40,80.35,81.00,205955
29-Sep-21,81.00,81.49,80.37,80.40,243817
28-Sep-21,80.40,80.92,80.30,80.36,271471
27-Sep-21,80.30,80.84,80.28,80.37,170718
24-Sep-21,80.30,81.79,80.30,80.30,685421
23-Sep-21,80.42,81.45,80.42,80.66,94273
22-Sep-21,80.90,81.75,80.41,80.41,908082
21-Sep-21,80.99,81.03,80.28,81.00,733228
20-Sep-21,80.64,81.13,80.35,81.03,278099
17-Sep-21,81.57,81.57,80.50,80.74,646303
16-Sep-21,81.48,81.90,80.79,81.43,174029
15-Sep-21,81.53,81.53,80.35,80.80,404352
14-Sep-21,81.06,81.52,80.95,81.18,627752
13-Sep-21,80.70,81.50,80.70,80.97,441497
10-Sep-21,82.00,82.13,80.33,80.35,680076
09-Sep-21,81.06,81.81,80.83,81.22,399181
08-Sep-21,83.47,83.96,81.81,81.82,409415
06-Sep-21,83.00,83.60,83.00,83.30,409300
03-Sep-21,84.25,85.39,82.25,82.31,614154
02-Sep-21,84.97,84.97,83.91,84.10,123808
01-Sep-21,82.02,85.14,81.74,84.50,854937
31-Aug-21,84.00,84.25,83.22,83.90,279975
30-Aug-21,83.54,84.29,82.55,84.00,502331
27-Aug-21,82.50,84.00,82.48,83.50,184135
26-Aug-21,83.75,83.75,81.06,82.60,780547
25-Aug-21,84.75,84.95,83.00,83.00,434508
24-Aug-21,82.25,84.88,82.17,84.72,1093255
23-Aug-21,81.65,82.75,81.64,82.17,195753
20-Aug-21,81.51,81.99,81.07,81.66,598689
19-Aug-21,82.60,82.60,81.51,81.57,467526
18-Aug-21,82.79,82.79,81.52,82.60,233447
17-Aug-21,83.60,83.60,81.51,82.80,327636
16-Aug-21,83.53,84.49,82.97,83.55,310864
13-Aug-21,83.33,84.55,82.10,83.50,419604
12-Aug-21,87.00,88.73,81.12,81.51,1409163
11-Aug-21,88.03,88.32,86.31,86.53,299391
10-Aug-21,89.15,90.00,87.51,88.47,658254
09-Aug-21,87.19,89.68,87.18,89.68,263474
06-Aug-21,87.04,89.97,86.72,87.14,355229
05-Aug-21,87.07,87.82,87.03,87.03,305852
04-Aug-21,89.06,89.06,87.11,87.90,801589
03-Aug-21,88.75,90.97,88.75,89.66,268077
02-Aug-21,90.01,90.38,88.00,88.74,584256
30-Jul-21,89.42,90.95,89.42,90.95,767076
29-Jul-21,91.01,91.38,90.00,90.00,694727
28-Jul-21,89.73,90.95,89.70,90.94,613614
27-Jul-21,91.60,91.60,89.30,89.33,763707
26-Jul-21,91.70,91.80,90.53,91.41,483693
23-Jul-21,91.74,92.25,91.35,91.70,339971
22-Jul-21,91.82,92.30,91.52,91.52,703440
21-Jul-21,92.15,92.40,91.85,91.91,624795
20-Jul-21,91.12,92.41,91.12,92.15,602864
19-Jul-21,91.00,92.51,90.28,92.01,1509009
16-Jul-21,91.00,91.72,90.10,90.96,586328
15-Jul-21,90.59,92.00,89.50,90.10,787754
14-Jul-21,90.00,90.64,88.52,90.59,776960
13-Jul-21,88.00,90.00,88.00,90.00,456346
12-Jul-21,87.20,88.88,87.00,88.00,648353
08-Jul-21,87.62,87.63,86.10,86.10,388994
07-Jul-21,85.66,87.69,85.66,87.20,662109
06-Jul-21,85.69,88.00,85.16,86.99,431099
05-Jul-21,85.02,85.82,84.03,85.27,844423
02-Jul-21,84.99,85.10,84.20,84.94,622750
01-Jul-21,85.19,85.20,84.02,84.94,785215
30-Jun-21,86.00,86.70,85.82,86.06,812778
29-Jun-21,85.60,87.80,85.40,85.99,1436159
28-Jun-21,88.00,88.12,85.01,86.00,1164323
25-Jun-21,89.99,90.00,86.00,87.01,647008
24-Jun-21,89.20,90.00,89.03,90.00,486575
23-Jun-21,90.90,90.90,89.59,89.62,993879
22-Jun-21,91.00,91.00,90.15,90.99,446813
21-Jun-21,90.38,91.40,90.15,90.49,372433
18-Jun-21,90.57,91.47,90.05,90.05,1372082
17-Jun-21,91.19,91.85,90.14,90.57,387903
16-Jun-21,91.51,91.98,91.00,91.10,1141835
15-Jun-21,92.20,92.20,91.50,91.51,431496
14-Jun-21,91.89,92.20,91.47,92.00,709473
11-Jun-21,91.10,91.83,90.89,91.47,526771
10-Jun-21,92.00,92.00,89.97,90.88,1074355
09-Jun-21,91.90,92.75,90.50,91.90,1222875
08-Jun-21,90.70,91.99,90.68,91.90,743228
07-Jun-21,92.06,92.48,90.65,90.74,1378720
04-Jun-21,93.30,93.30,92.03,92.88,1198333
02-Jun-21,92.84,93.90,92.41,93.31,506927
01-Jun-21,92.79,92.80,91.71,92.65,298770
31-May-21,92.55,93.29,91.70,92.29,675290
28-May-21,92.99,92.99,91.60,92.55,446123
27-May-21,93.22,93.55,90.50,91.18,2295152
26-May-21,93.79,93.80,92.69,93.20,197608

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KFOF11

cotações, gráficos e mais...