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
29/11/2023	0,75%	0,70	94,00	93,80	93,00	94,66	1M	1.912
28/11/2023	0,37%	0,34	93,30	93,23	92,55	93,77	470K	588
27/11/2023	1,08%	0,99	92,96	91,95	91,95	93,36	2M	2.789
24/11/2023	-2,16%	-2,03	91,97	93,99	91,51	94,07	4M	5.636
23/11/2023	0,00%	0,00	94,00	94,00	93,26	94,63	1M	957
22/11/2023	0,41%	0,38	94,00	94,19	93,64	94,72	2M	3.287
21/11/2023	-1,34%	-1,27	93,62	94,25	93,62	94,85	1M	1.176
20/11/2023	0,51%	0,48	94,89	94,41	94,21	95,21	769K	1.044
17/11/2023	-0,32%	-0,30	94,41	94,67	94,01	94,88	978K	841
16/11/2023	0,39%	0,37	94,71	94,30	93,75	94,76	3M	3.963
14/11/2023	-0,58%	-0,55	94,34	94,94	93,95	95,18	2M	1.173

13/11/2023	0,20%	0,19	94,89	94,70	93,91	95,17	1M	1.889
10/11/2023	-0,84%	-0,80	94,70	96,89	93,79	96,89	2M	3.233
09/11/2023	0,06%	0,06	95,50	95,44	95,20	97,00	1M	865
08/11/2023	0,15%	0,14	95,44	95,10	95,10	95,60	933K	2.111
07/11/2023	0,42%	0,40	95,30	94,90	94,90	95,60	884K	633
06/11/2023	-0,30%	-0,29	94,90	95,00	94,64	95,56	684K	976
03/11/2023	0,62%	0,59	95,19	94,72	94,10	95,47	2M	1.093
01/11/2023	-2,06%	-1,99	94,60	96,59	94,00	97,00	2M	2.281
31/10/2023	0,80%	0,77	96,59	95,83	95,57	96,95	599K	995
30/10/2023	0,43%	0,41	95,82	95,40	95,40	96,77	799K	764
27/10/2023	0,32%	0,30	95,41	95,11	95,11	96,78	792K	934
26/10/2023	0,12%	0,11	95,11	95,00	94,52	96,93	923K	2.785
25/10/2023	0,18%	0,17	95,00	95,27	94,46	95,58	2M	6.369
24/10/2023	-2,68%	-2,61	94,83	97,46	94,41	97,83	3M	5.739
23/10/2023	-0,06%	-0,06	97,44	97,50	96,82	97,54	845K	899
20/10/2023	-0,05%	-0,05	97,50	97,77	97,04	97,77	963K	1.529
19/10/2023	0,75%	0,73	97,55	96,84	96,84	97,88	1M	1.055
18/10/2023	-0,02%	-0,02	96,82	97,29	96,78	97,43	766K	998
17/10/2023	-0,47%	-0,46	96,84	97,30	96,77	97,44	2M	2.731
16/10/2023	0,83%	0,80	97,30	97,00	96,52	97,30	734K	1.801
13/10/2023	-0,52%	-0,50	96,50	97,00	96,50	97,45	1M	2.365
11/10/2023	0,00%	0,00	97,00	97,00	96,48	97,45	891K	1.123
10/10/2023	0,87%	0,84	97,00	96,41	96,24	97,45	733K	1.315
09/10/2023	-0,87%	-0,84	96,16	96,90	96,00	96,90	1M	2.734
06/10/2023	-0,39%	-0,38	97,00	97,45	96,05	98,59	2M	6.575
05/10/2023	0,83%	0,80	97,38	96,58	96,34	97,39	537K	2.299
04/10/2023	-1,35%	-1,32	96,58	98,30	96,00	98,95	1M	2.523
03/10/2023	2,55%	2,43	97,90	95,40	95,00	99,97	2M	4.580
02/10/2023	-2,87%	-2,82	95,47	96,50	94,09	97,25	1M	3.721
29/09/2023	5,12%	4,79	98,29	94,03	93,50	99,28	3M	5.293
28/09/2023	-0,13%	-0,12	93,50	94,48	90,11	95,42	5M	5.678
27/09/2023	-2,99%	-2,89	93,62	96,51	92,12	96,99	4M	8.542
26/09/2023	0,41%	0,39	96,51	97,15	96,50	97,80	661K	953
25/09/2023	-3,84%	-3,84	96,12	99,95	96,12	99,95	3M	4.931
22/09/2023	0,10%	0,10	99,96	99,90	99,22	100,37	951K	2.654
21/09/2023	0,06%	0,06	99,86	99,85	98,56	100,97	1M	3.400
20/09/2023	-0,12%	-0,12	99,80	99,91	98,14	101,96	928K	879
19/09/2023	1,96%	1,92	99,92	98,15	98,15	99,92	1M	2.416
18/09/2023	0,99%	0,96	98,00	97,15	96,59	99,40	977K	1.464
15/09/2023	-1,23%	-1,21	97,04	98,11	96,54	100,79	2M	4.403
14/09/2023	1,71%	1,65	98,25	96,60	96,15	98,30	583K	1.798
13/09/2023	-0,31%	-0,30	96,60	96,94	96,00	97,25	976K	1.416
12/09/2023	0,32%	0,31	96,90	96,60	96,00	97,15	1M	2.722
11/09/2023	-0,01%	-0,01	96,59	96,61	96,00	97,16	1M	2.924
08/09/2023	0,25%	0,24	96,60	96,40	95,59	97,40	900K	2.751
06/09/2023	-0,32%	-0,31	96,36	96,70	95,77	96,74	928K	1.374
05/09/2023	-0,56%	-0,54	96,67	97,40	96,06	97,40	898K	1.071
04/09/2023	0,27%	0,26	97,21	96,99	96,59	97,97	955K	1.208
01/09/2023	0,42%	0,41	96,95	96,81	96,07	97,34	851K	2.255
31/08/2023	-0,43%	-0,42	96,54	97,00	96,54	97,59	341K	503
30/08/2023	-2,05%	-2,03	96,96	99,70	95,12	100,58	4M	4.629
29/08/2023	2,10%	2,04	98,99	97,34	97,34	100,63	916K	1.787
28/08/2023	-3,78%	-3,81	96,95	100,50	96,62	101,08	2M	4.882
25/08/2023	1,27%	1,26	100,76	99,53	99,50	102,00	840K	1.793
24/08/2023	4,23%	4,04	99,50	96,00	95,98	100,45	2M	4.187
23/08/2023	0,96%	0,91	95,46	95,55	94,01	95,66	2M	3.381
22/08/2023	-2,33%	-2,26	94,55	97,11	94,06	97,43	3M	8.013
21/08/2023	-0,54%	-0,53	96,81	97,50	96,80	98,22	1M	3.811
18/08/2023	0,66%	0,64	97,34	96,70	94,30	97,40	3M	6.857
17/08/2023	-0,67%	-0,65	96,70	97,42	96,34	99,60	2M	10.473
16/08/2023	-3,00%	-3,01	97,35	101,04	97,21	101,30	3M	10.095
15/08/2023	-0,44%	-0,44	100,36	101,20	100,00	101,78	916K	2.304
14/08/2023	-2,23%	-2,30	100,80	103,29	100,45	103,67	2M	3.990
11/08/2023	-0,85%	-0,88	103,10	103,98	102,78	104,50	1M	5.429
10/08/2023	-0,58%	-0,61	103,98	105,20	103,31	105,20	1M	5.029
09/08/2023	0,00%	0,00	104,59	104,63	104,59	106,18	1M	2.483
08/08/2023	-1,80%	-1,92	104,59	106,56	104,12	107,29	2M	2.384
07/08/2023	4,53%	4,62	106,51	101,89	101,62	108,10	8M	6.651
04/08/2023	1,83%	1,83	101,89	100,34	100,34	101,99	3M	4.516
03/08/2023	0,94%	0,93	100,06	99,87	99,15	100,69	816K	1.625
02/08/2023	1,10%	1,08	99,13	98,10	98,05	100,00	2M	2.434
01/08/2023	0,57%	0,56	98,05	96,74	96,13	99,74	1M	1.297
31/07/2023	3,72%	3,50	97,49	94,50	94,50	97,58	2M	3.782
28/07/2023	0,04%	0,04	93,99	93,95	93,60	95,00	1M	2.869
27/07/2023	-0,78%	-0,74	93,95	94,69	93,11	94,95	833K	2.327
26/07/2023	0,32%	0,30	94,69	94,39	93,46	95,17	724K	689
25/07/2023	-0,21%	-0,20	94,39	95,39	93,00	95,47	2M	4.393
24/07/2023	-3,00%	-2,93	94,59	97,52	94,05	97,59	2M	4.275
21/07/2023	0,42%	0,41	97,52	97,28	96,82	97,52	632K	1.234
20/07/2023	-0,39%	-0,38	97,11	97,48	96,53	97,48	404K	1.140
19/07/2023	1,10%	1,06	97,49	96,80	96,70	97,97	758K	4.712
18/07/2023	1,53%	1,45	96,43	94,98	94,70	96,60	1M	1.975
17/07/2023	0,08%	0,08	94,98	95,00	93,54	95,00	768K	1.743
14/07/2023	1,96%	1,82	94,90	93,20	93,06	94,98	655K	1.852
13/07/2023	0,10%	0,09	93,08	93,00	92,83	93,32	365K	433
12/07/2023	-0,02%	-0,02	92,99	92,80	92,70	93,34	515K	1.091
11/07/2023	0,01%	0,01	93,01	93,00	92,85	93,18	362K	773
10/07/2023	-0,24%	-0,22	93,00	93,22	92,70	93,22	369K	323
07/07/2023	1,00%	0,92	93,22	92,67	92,50	93,26	612K	1.953
06/07/2023	-0,89%	-0,83	92,30	93,13	92,11	93,36	2M	2.201
05/07/2023	-0,37%	-0,35	93,13	93,50	93,04	93,74	898K	1.208
04/07/2023	0,75%	0,70	93,48	93,70	93,00	93,70	1M	1.869
03/07/2023	-0,25%	-0,23	92,78	92,04	92,04	96,15	1M	2.262
30/06/2023	1,48%	1,36	93,01	92,00	91,81	93,92	1M	3.904
29/06/2023	-0,74%	-0,68	91,65	92,36	90,22	92,36	543K	1.982
28/06/2023	0,45%	0,41	92,33	91,51	90,83	92,97	992K	3.860
27/06/2023	-0,22%	-0,20	91,92	93,22	90,62	93,87	1M	7.376
26/06/2023	0,15%	0,14	92,12	91,98	91,55	93,89	1M	4.105
23/06/2023	2,18%	1,96	91,98	90,70	89,98	92,03	2M	4.962
22/06/2023	0,13%	0,12	90,02	90,30	90,02	92,34	2M	2.816
21/06/2023	2,33%	2,05	89,90	88,99	88,50	90,52	653K	2.006
20/06/2023	0,78%	0,68	87,85	87,60	87,20	89,95	919K	2.425
19/06/2023	-0,25%	-0,22	87,17	87,39	86,30	87,95	663K	2.427
16/06/2023	1,17%	1,01	87,39	86,69	86,69	88,99	724K	2.442
15/06/2023	-0,99%	-0,86	86,38	87,24	86,09	88,10	1M	3.041
14/06/2023	-0,11%	-0,10	87,24	87,68	87,01	88,66	1M	2.758
13/06/2023	-0,94%	-0,83	87,34	89,24	86,53	89,24	1M	2.514
12/06/2023	0,19%	0,17	88,17	88,00	86,21	89,99	3M	3.531
09/06/2023	0,74%	0,65	88,00	86,03	85,90	88,96	750K	1.834
07/06/2023	2,78%	2,36	87,35	85,12	84,98	87,92	924K	1.095
06/06/2023	-0,94%	-0,81	84,99	86,20	84,69	86,20	1M	1.586
05/06/2023	1,77%	1,49	85,80	84,41	84,41	85,99	1M	2.426
02/06/2023	-0,81%	-0,69	84,31	85,51	84,24	86,35	990K	822
01/06/2023	-0,81%	-0,69	85,00	85,39	83,77	87,50	856K	2.020
31/05/2023	0,93%	0,79	85,69	84,80	84,76	86,98	2M	3.251
30/05/2023	1,18%	0,99	84,90	85,04	84,02	85,38	809K	2.402
29/05/2023	-0,70%	-0,59	83,91	85,00	83,70	85,85	777K	986
26/05/2023	-2,31%	-2,00	84,50	86,50	83,24	86,58	2M	4.024
25/05/2023	0,23%	0,20	86,50	86,50	86,01	86,50	574K	1.950
24/05/2023	0,82%	0,70	86,30	85,60	85,26	86,41	844K	2.536
23/05/2023	-0,50%	-0,43	85,60	86,61	85,00	86,86	1M	5.007
22/05/2023	-0,02%	-0,02	86,03	86,79	84,68	86,79	2M	6.052
19/05/2023	-	-	86,05	84,98	84,25	86,41	2M	7.123

Date,Open,High,Low,Close,Volume
29-Nov-23,93.80,94.66,93.00,94.00,1114120
28-Nov-23,93.23,93.77,92.55,93.30,470279
27-Nov-23,91.95,93.36,91.95,92.96,1932649
24-Nov-23,93.99,94.07,91.51,91.97,3782066
23-Nov-23,94.00,94.63,93.26,94.00,1018467
22-Nov-23,94.19,94.72,93.64,94.00,1679442
21-Nov-23,94.25,94.85,93.62,93.62,1366133
20-Nov-23,94.41,95.21,94.21,94.89,769382
17-Nov-23,94.67,94.88,94.01,94.41,977774
16-Nov-23,94.30,94.76,93.75,94.71,2521566
14-Nov-23,94.94,95.18,93.95,94.34,1573757
13-Nov-23,94.70,95.17,93.91,94.89,1184943
10-Nov-23,96.89,96.89,93.79,94.70,1610309
09-Nov-23,95.44,97.00,95.20,95.50,1245028
08-Nov-23,95.10,95.60,95.10,95.44,933121
07-Nov-23,94.90,95.60,94.90,95.30,883809
06-Nov-23,95.00,95.56,94.64,94.90,683723
03-Nov-23,94.72,95.47,94.10,95.19,1901925
01-Nov-23,96.59,97.00,94.00,94.60,1530247
31-Oct-23,95.83,96.95,95.57,96.59,598803
30-Oct-23,95.40,96.77,95.40,95.82,799129
27-Oct-23,95.11,96.78,95.11,95.41,792149
26-Oct-23,95.00,96.93,94.52,95.11,922779
25-Oct-23,95.27,95.58,94.46,95.00,2243389
24-Oct-23,97.46,97.83,94.41,94.83,2874506
23-Oct-23,97.50,97.54,96.82,97.44,844575
20-Oct-23,97.77,97.77,97.04,97.50,962805
19-Oct-23,96.84,97.88,96.84,97.55,1459657
18-Oct-23,97.29,97.43,96.78,96.82,765510
17-Oct-23,97.30,97.44,96.77,96.84,1510261
16-Oct-23,97.00,97.30,96.52,97.30,734072
13-Oct-23,97.00,97.45,96.50,96.50,1034544
11-Oct-23,97.00,97.45,96.48,97.00,890632
10-Oct-23,96.41,97.45,96.24,97.00,732966
09-Oct-23,96.90,96.90,96.00,96.16,1320456
06-Oct-23,97.45,98.59,96.05,97.00,1890192
05-Oct-23,96.58,97.39,96.34,97.38,537478
04-Oct-23,98.30,98.95,96.00,96.58,1194466
03-Oct-23,95.40,99.97,95.00,97.90,2147575
02-Oct-23,96.50,97.25,94.09,95.47,1281362
29-Sep-23,94.03,99.28,93.50,98.29,2679256
28-Sep-23,94.48,95.42,90.11,93.50,5007283
27-Sep-23,96.51,96.99,92.12,93.62,3674719
26-Sep-23,97.15,97.80,96.50,96.51,660557
25-Sep-23,99.95,99.95,96.12,96.12,2790447
22-Sep-23,99.90,100.37,99.22,99.96,951490
21-Sep-23,99.85,100.97,98.56,99.86,1405336
20-Sep-23,99.91,101.96,98.14,99.80,927616
19-Sep-23,98.15,99.92,98.15,99.92,1387610
18-Sep-23,97.15,99.40,96.59,98.00,977421
15-Sep-23,98.11,100.79,96.54,97.04,1625110
14-Sep-23,96.60,98.30,96.15,98.25,583037
13-Sep-23,96.94,97.25,96.00,96.60,975817
12-Sep-23,96.60,97.15,96.00,96.90,1049290
11-Sep-23,96.61,97.16,96.00,96.59,1173151
08-Sep-23,96.40,97.40,95.59,96.60,900224
06-Sep-23,96.70,96.74,95.77,96.36,927936
05-Sep-23,97.40,97.40,96.06,96.67,898408
04-Sep-23,96.99,97.97,96.59,97.21,954730
01-Sep-23,96.81,97.34,96.07,96.95,850525
31-Aug-23,97.00,97.59,96.54,96.54,340848
30-Aug-23,99.70,100.58,95.12,96.96,4053435
29-Aug-23,97.34,100.63,97.34,98.99,916292
28-Aug-23,100.50,101.08,96.62,96.95,2065213
25-Aug-23,99.53,102.00,99.50,100.76,840371
24-Aug-23,96.00,100.45,95.98,99.50,2317729
23-Aug-23,95.55,95.66,94.01,95.46,1500227
22-Aug-23,97.11,97.43,94.06,94.55,3104047
21-Aug-23,97.50,98.22,96.80,96.81,1210913
18-Aug-23,96.70,97.40,94.30,97.34,2642186
17-Aug-23,97.42,99.60,96.34,96.70,2404656
16-Aug-23,101.04,101.30,97.21,97.35,3352421
15-Aug-23,101.20,101.78,100.00,100.36,916325
14-Aug-23,103.29,103.67,100.45,100.80,1588879
11-Aug-23,103.98,104.50,102.78,103.10,1315281
10-Aug-23,105.20,105.20,103.31,103.98,1084647
09-Aug-23,104.63,106.18,104.59,104.59,1169957
08-Aug-23,106.56,107.29,104.12,104.59,1968447
07-Aug-23,101.89,108.10,101.62,106.51,7530158
04-Aug-23,100.34,101.99,100.34,101.89,2580705
03-Aug-23,99.87,100.69,99.15,100.06,815657
02-Aug-23,98.10,100.00,98.05,99.13,2126335
01-Aug-23,96.74,99.74,96.13,98.05,1345959
31-Jul-23,94.50,97.58,94.50,97.49,1582163
28-Jul-23,93.95,95.00,93.60,93.99,1058766
27-Jul-23,94.69,94.95,93.11,93.95,833109
26-Jul-23,94.39,95.17,93.46,94.69,724472
25-Jul-23,95.39,95.47,93.00,94.39,1539689
24-Jul-23,97.52,97.59,94.05,94.59,1952154
21-Jul-23,97.28,97.52,96.82,97.52,632204
20-Jul-23,97.48,97.48,96.53,97.11,404372
19-Jul-23,96.80,97.97,96.70,97.49,758111
18-Jul-23,94.98,96.60,94.70,96.43,1366847
17-Jul-23,95.00,95.00,93.54,94.98,768347
14-Jul-23,93.20,94.98,93.06,94.90,654823
13-Jul-23,93.00,93.32,92.83,93.08,364626
12-Jul-23,92.80,93.34,92.70,92.99,514960
11-Jul-23,93.00,93.18,92.85,93.01,362052
10-Jul-23,93.22,93.22,92.70,93.00,369435
07-Jul-23,92.67,93.26,92.50,93.22,611621
06-Jul-23,93.13,93.36,92.11,92.30,1927241
05-Jul-23,93.50,93.74,93.04,93.13,897783
04-Jul-23,93.70,93.70,93.00,93.48,1086565
03-Jul-23,92.04,96.15,92.04,92.78,1274074
30-Jun-23,92.00,93.92,91.81,93.01,1360582
29-Jun-23,92.36,92.36,90.22,91.65,542630
28-Jun-23,91.51,92.97,90.83,92.33,991599
27-Jun-23,93.22,93.87,90.62,91.92,1169097
26-Jun-23,91.98,93.89,91.55,92.12,1246402
23-Jun-23,90.70,92.03,89.98,91.98,1794916
22-Jun-23,90.30,92.34,90.02,90.02,2020065
21-Jun-23,88.99,90.52,88.50,89.90,653332
20-Jun-23,87.60,89.95,87.20,87.85,919072
19-Jun-23,87.39,87.95,86.30,87.17,662560
16-Jun-23,86.69,88.99,86.69,87.39,723890
15-Jun-23,87.24,88.10,86.09,86.38,1040023
14-Jun-23,87.68,88.66,87.01,87.24,1219633
13-Jun-23,89.24,89.24,86.53,87.34,1014715
12-Jun-23,88.00,89.99,86.21,88.17,3243464
09-Jun-23,86.03,88.96,85.90,88.00,750252
07-Jun-23,85.12,87.92,84.98,87.35,924096
06-Jun-23,86.20,86.20,84.69,84.99,1134358
05-Jun-23,84.41,85.99,84.41,85.80,1224361
02-Jun-23,85.51,86.35,84.24,84.31,990405
01-Jun-23,85.39,87.50,83.77,85.00,856343
31-May-23,84.80,86.98,84.76,85.69,2267211
30-May-23,85.04,85.38,84.02,84.90,808610
29-May-23,85.00,85.85,83.70,83.91,776618
26-May-23,86.50,86.58,83.24,84.50,2496250
25-May-23,86.50,86.50,86.01,86.50,573581
24-May-23,85.60,86.41,85.26,86.30,844212
23-May-23,86.61,86.86,85.00,85.60,1133108
22-May-23,86.79,86.79,84.68,86.03,1593583
19-May-23,84.98,86.41,84.25,86.05,2448692

*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