ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: KFOF11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/05/2024-0,72%-0,6793,0093,5992,3293,602M2.005
27/05/2024-1,28%-1,2193,6794,8793,5094,87877K1.063
24/05/2024-0,04%-0,0494,8894,4093,9195,91808K885
23/05/2024-1,85%-1,7994,9296,5494,3196,551M1.158
22/05/20241,33%1,2796,7194,7694,1997,963M6.020
21/05/20242,22%2,0795,4493,3692,8095,544M7.465
20/05/2024-0,27%-0,2593,3793,6093,0093,641M1.531
17/05/2024-0,17%-0,1693,6293,4293,2493,771M1.469
16/05/2024-0,51%-0,4893,7894,2093,4194,581M2.463
15/05/2024-0,13%-0,1294,2694,3894,1094,972M2.459
14/05/2024-0,40%-0,3894,3894,5794,3394,992M2.568
13/05/2024-1,09%-1,0494,7695,8094,2095,802M2.104
10/05/2024-2,23%-2,1995,8097,9895,3198,272M2.044
09/05/2024-0,81%-0,8097,9998,7797,6298,77484K550
08/05/2024-0,07%-0,0798,7998,8498,5399,002M2.301
07/05/20243,09%2,9698,8695,9995,9899,444M5.449
06/05/20241,79%1,6995,9095,0094,4796,691M1.214
03/05/20240,17%0,1694,2193,9093,9095,073M1.492
02/05/2024-1,70%-1,6394,0595,1494,0395,552M1.892
30/04/2024-0,83%-0,8095,6896,6995,0796,692M2.623
29/04/2024-2,69%-2,6796,4899,3196,3399,502M2.244
26/04/2024-0,55%-0,5599,1599,7099,0299,87851K3.127
25/04/2024-0,78%-0,7899,70100,4099,69100,98775K2.603
24/04/2024-0,81%-0,82100,48101,3099,91101,441M3.020
23/04/20240,30%0,30101,30101,48100,69101,48748K2.449
22/04/20240,53%0,53101,00100,40100,20101,501M3.061
19/04/2024-1,04%-1,06100,47101,2199,53101,50929K2.417
18/04/20240,28%0,28101,53101,41100,40102,002M2.192
17/04/2024-2,63%-2,73101,25104,29101,19104,292M3.305
16/04/2024-0,07%-0,07103,98104,01102,57104,773M2.903
15/04/20242,21%2,25104,05102,39101,63104,985M22.258
12/04/20240,27%0,27101,80101,14100,73103,931M2.656
11/04/20240,62%0,63101,53100,90100,13103,981M1.208
10/04/20240,30%0,30100,90100,50100,11100,901M802
09/04/20240,20%0,20100,60100,58100,10100,96360K485
08/04/20240,22%0,22100,40100,1899,87100,70299K380
05/04/2024-0,10%-0,10100,18100,2799,71100,97769K1.459
04/04/20240,28%0,28100,28100,00100,00100,57449K313
03/04/20240,73%0,72100,0099,2899,22100,40725K858
02/04/2024-0,72%-0,7299,2899,7299,2099,981M1.876
01/04/2024-0,40%-0,40100,00100,1099,49100,901M1.077
28/03/2024-0,46%-0,46100,40100,86100,15101,361M1.438
27/03/20240,00%0,00100,86100,85100,34101,54900K830
26/03/20240,16%0,16100,86100,70100,12101,04846K1.349
25/03/2024-0,09%-0,09100,70101,01100,12101,15916K3.243
22/03/2024-0,72%-0,73100,79101,99100,53101,99922K3.140
21/03/20240,76%0,77101,52101,00100,60102,321M2.091
20/03/2024-0,38%-0,38100,75101,00100,69101,20600K1.737
19/03/20241,00%1,00101,13100,03100,03101,20589K664
18/03/2024-0,06%-0,06100,13100,2199,90100,971M738
15/03/2024-0,55%-0,55100,19100,74100,14101,00850K2.066
14/03/20240,71%0,71100,74100,03100,01101,471M3.470
13/03/2024-0,69%-0,69100,03100,72100,03100,99892K750
12/03/20240,12%0,12100,72100,55100,01100,971M2.308
11/03/2024-0,40%-0,40100,60101,0099,95101,00932K2.254
08/03/20240,49%0,49101,00100,61100,10101,00739K3.309
07/03/20240,49%0,49100,51100,02100,02100,98356K477
06/03/2024-0,63%-0,63100,02100,6599,50100,99968K959
05/03/2024-0,35%-0,35100,65101,00100,14101,00602K820
04/03/20240,72%0,72101,00100,28100,04101,00730K738
01/03/2024-0,76%-0,77100,28101,05100,01101,39828K595
29/02/20240,15%0,15101,05101,20100,91101,70878K1.336
28/02/20240,14%0,14100,90100,7799,86101,19839K2.321
27/02/20240,66%0,66100,76100,1298,50101,201M1.552
26/02/2024-0,01%-0,01100,10100,60100,10101,202M4.270
23/02/20240,97%0,96100,1199,2599,24100,98672K953
22/02/2024-0,84%-0,8499,1599,9898,98100,432M1.503
21/02/20240,28%0,2899,99100,0699,79100,40697K801
20/02/2024-1,28%-1,2999,71101,0099,50101,552M4.101
19/02/2024-0,22%-0,22101,00101,23100,50101,86426K646
16/02/20240,39%0,39101,22101,38101,00102,971M2.128
15/02/2024-0,17%-0,17100,83101,0799,55101,98696K835
14/02/2024-0,11%-0,11101,00101,11100,77101,37269K502
09/02/20240,08%0,08101,11101,05101,05101,80773K727
08/02/2024-0,95%-0,97101,03102,10101,03102,38794K1.339
07/02/20240,59%0,60102,00101,40101,02102,003M4.776
06/02/2024-0,34%-0,35101,40101,76100,83102,701M2.731
05/02/2024-0,25%-0,26101,75102,01101,26103,393M4.791
02/02/20240,25%0,25102,01101,76101,00104,003M5.421
01/02/20240,17%0,17101,76101,29100,60103,201M1.721
31/01/20240,69%0,70101,59100,82100,82104,481M3.620
30/01/2024-0,05%-0,05100,89100,94100,50101,15847K2.708
29/01/20240,44%0,44100,94101,00100,59101,43761K1.800
26/01/20240,30%0,30100,5099,8199,81101,20781K871
25/01/20240,89%0,88100,2099,4099,31100,59894K2.145
24/01/20240,43%0,4399,3298,9098,69100,00619K512
23/01/2024-1,85%-1,8698,89100,7598,36101,812M3.910
22/01/2024-0,35%-0,35100,75101,09100,15101,963M4.423
19/01/2024-0,20%-0,20101,10101,30100,05102,10818K3.212
18/01/2024-0,59%-0,60101,30101,90101,30102,86799K1.962
17/01/20240,59%0,60101,90102,71101,32102,71721K1.503
16/01/20240,18%0,18101,30101,78101,13102,46737K613
15/01/2024-0,37%-0,38101,12101,52101,12101,901M966
12/01/2024-0,49%-0,50101,50102,00101,39102,00935K1.107
11/01/2024-0,49%-0,50102,00102,61101,68102,62622K653
10/01/2024-0,49%-0,50102,50103,00101,13103,291M3.901
09/01/2024-1,15%-1,20103,00104,18102,80104,182M3.806
08/01/20240,77%0,80104,20103,30102,56104,361M3.587
05/01/20242,16%2,19103,40101,10101,05104,501M4.430
04/01/20241,72%1,71101,2199,5099,46102,781M3.164
03/01/20240,20%0,2099,5099,5598,68100,01710K862
02/01/20241,46%1,4399,3097,8797,4999,94775K1.277
28/12/20230,20%0,2097,8797,6697,5598,501M2.103
27/12/2023-0,01%-0,0197,6797,6897,3398,00721K1.078
26/12/20230,80%0,7897,6896,9096,2297,87868K823
22/12/2023-0,22%-0,2196,9097,1596,0297,602M4.923
21/12/20230,06%0,0697,1197,0596,8497,69697K978
20/12/20230,83%0,8097,0596,5196,5197,56810K3.072
19/12/2023-0,40%-0,3996,2596,6496,2597,991M1.008
18/12/20230,16%0,1596,6495,7195,7196,89799K2.767
15/12/2023-0,47%-0,4696,4996,5095,8496,92809K1.529
14/12/2023-0,05%-0,0596,9596,9996,5197,00863K1.061
13/12/20230,97%0,9397,0096,0795,8197,00807K645
12/12/2023-0,03%-0,0396,0795,0095,0096,10777K636
11/12/20230,63%0,6096,1095,5095,4696,10877K1.646
08/12/2023-0,40%-0,3895,5096,3595,3096,44339K406
07/12/2023-0,22%-0,2195,8896,4595,8896,47397K316
06/12/20231,15%1,0996,0995,0095,0096,66618K782
05/12/20230,02%0,0295,0094,9694,1295,15820K545
04/12/20231,95%1,8294,9893,1693,0195,10581K811
01/12/2023-1,07%-1,0193,1693,1092,8794,50656K1.464
30/11/20230,18%0,1794,1794,1393,7094,83345K652
29/11/20230,75%0,7094,0093,8093,0094,661M1.912
28/11/20230,37%0,3493,3093,2392,5593,77470K588
27/11/20231,08%0,9992,9691,9591,9593,362M2.789
24/11/2023-2,16%-2,0391,9793,9991,5194,074M5.636
23/11/20230,00%0,0094,0094,0093,2694,631M957
22/11/20230,41%0,3894,0094,1993,6494,722M3.287
21/11/2023-1,34%-1,2793,6294,2593,6294,851M1.176
20/11/20230,51%0,4894,8994,4194,2195,21769K1.044
17/11/2023-0,32%-0,3094,4194,6794,0194,88978K841
16/11/20230,39%0,3794,7194,3093,7594,763M3.963
14/11/2023-0,58%-0,5594,3494,9493,9595,182M1.173
13/11/2023--94,8994,7093,9195,171M1.889


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito