Cotação atual, histórico e gráfico do papel: RFOF11

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 RFOF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/01/2025	-3,91%	-2,23	54,75	56,98	54,30	58,00	998K	2.654
09/01/2025	0,32%	0,18	56,98	57,94	56,02	58,00	532K	440
08/01/2025	0,78%	0,44	56,80	56,02	56,02	58,17	806K	581
07/01/2025	0,82%	0,46	56,36	55,90	55,05	57,79	475K	261
06/01/2025	-0,45%	-0,25	55,90	56,01	54,70	58,54	895K	487
03/01/2025	0,63%	0,35	56,15	56,39	55,33	58,94	278K	224
02/01/2025	-5,36%	-3,16	55,80	62,93	54,24	62,93	529K	2.244

30/12/2024	1,15%	0,67	58,96	58,29	57,80	61,39	368K	133
27/12/2024	0,50%	0,29	58,29	58,00	54,77	60,44	795K	1.038
26/12/2024	2,84%	1,60	58,00	56,39	54,72	58,00	789K	351
23/12/2024	4,23%	2,29	56,40	54,11	52,82	57,94	784K	485
20/12/2024	3,13%	1,64	54,11	53,88	52,59	55,00	578K	509
19/12/2024	-2,53%	-1,36	52,47	54,95	51,69	54,96	430K	335
18/12/2024	-1,41%	-0,77	53,83	54,64	51,87	56,25	1M	962
17/12/2024	2,44%	1,30	54,60	54,00	53,01	55,00	1M	361
16/12/2024	2,36%	1,23	53,30	52,85	51,21	54,46	616K	351
13/12/2024	-1,46%	-0,77	52,07	54,87	51,05	54,87	554K	373
12/12/2024	-2,71%	-1,47	52,84	54,60	52,75	54,99	167K	272
11/12/2024	-1,27%	-0,70	54,31	56,44	52,91	56,44	272K	204
10/12/2024	-1,15%	-0,64	55,01	56,47	53,62	56,47	379K	327
09/12/2024	-2,28%	-1,30	55,65	56,95	55,60	56,95	156K	128
06/12/2024	1,70%	0,95	56,95	56,26	56,05	57,56	184K	132
05/12/2024	-0,87%	-0,49	56,00	56,50	55,95	57,94	162K	103
04/12/2024	-2,57%	-1,49	56,49	57,99	55,65	57,99	425K	520
03/12/2024	-1,06%	-0,62	57,98	60,14	56,02	60,14	677K	554
02/12/2024	-5,19%	-3,21	58,60	61,37	57,55	63,14	373K	1.885
29/11/2024	-1,48%	-0,93	61,81	62,97	60,00	62,98	210K	210
28/11/2024	-0,51%	-0,32	62,74	63,06	61,75	63,06	125K	75
27/11/2024	-1,08%	-0,69	63,06	63,75	62,10	63,75	151K	114
26/11/2024	1,21%	0,76	63,75	62,99	62,99	64,87	115K	95
25/11/2024	2,42%	1,49	62,99	62,87	61,79	62,99	39K	56
22/11/2024	-0,82%	-0,51	61,50	62,31	60,42	65,03	540K	917
21/11/2024	-0,80%	-0,50	62,01	62,52	62,01	65,85	172K	230
19/11/2024	0,02%	0,01	62,51	62,51	62,51	65,11	98K	133
18/11/2024	-0,81%	-0,51	62,50	65,80	62,50	65,82	159K	134
14/11/2024	-0,85%	-0,54	63,01	64,98	62,97	66,39	200K	397
13/11/2024	-2,23%	-1,45	63,55	63,30	62,60	66,70	303K	559
12/11/2024	-0,26%	-0,17	65,00	65,15	62,60	67,45	391K	164
11/11/2024	-0,20%	-0,13	65,17	65,15	65,15	67,48	44K	51
08/11/2024	-0,08%	-0,05	65,30	66,05	65,03	67,50	177K	147
07/11/2024	-0,23%	-0,15	65,35	65,29	65,04	67,19	72K	67
06/11/2024	1,08%	0,70	65,50	64,69	64,60	67,25	135K	141
05/11/2024	-0,20%	-0,13	64,80	64,94	64,50	67,44	112K	85
04/11/2024	-0,57%	-0,37	64,93	66,00	62,31	66,00	181K	135
01/11/2024	-1,63%	-1,08	65,30	66,37	65,30	67,05	31K	41
31/10/2024	-0,90%	-0,60	66,38	67,35	63,55	67,35	177K	114
30/10/2024	0,65%	0,43	66,98	66,99	66,36	66,99	39K	31
29/10/2024	1,08%	0,71	66,55	65,84	65,84	66,55	38K	35
28/10/2024	0,12%	0,08	65,84	66,50	64,70	66,50	94K	93
25/10/2024	1,17%	0,76	65,76	65,01	65,01	66,49	63K	63
24/10/2024	1,56%	1,00	65,00	64,68	64,01	66,09	69K	65
23/10/2024	-2,14%	-1,40	64,00	65,80	64,00	67,38	160K	156
22/10/2024	-0,91%	-0,60	65,40	66,01	65,34	66,20	35K	42
21/10/2024	-0,18%	-0,12	66,00	66,45	66,00	67,33	69K	47
18/10/2024	0,59%	0,39	66,12	67,36	65,87	67,36	50K	42
17/10/2024	-0,39%	-0,26	65,73	66,00	65,24	66,42	85K	42
16/10/2024	0,90%	0,59	65,99	65,34	65,34	69,27	81K	57
15/10/2024	0,09%	0,06	65,40	65,99	65,00	66,00	115K	130
14/10/2024	-1,52%	-1,01	65,34	66,36	65,34	67,74	201K	968
11/10/2024	1,55%	1,01	66,35	65,34	65,34	69,67	156K	204
10/10/2024	-0,59%	-0,39	65,34	65,69	65,07	66,50	130K	104
09/10/2024	-0,71%	-0,47	65,73	66,18	65,23	66,18	44K	68
08/10/2024	-0,68%	-0,45	66,20	66,90	65,69	66,90	98K	97
07/10/2024	-2,06%	-1,40	66,65	68,70	66,50	68,70	124K	228
04/10/2024	-0,45%	-0,31	68,05	68,99	68,04	68,99	21K	38
03/10/2024	0,50%	0,34	68,36	68,02	67,57	69,98	70K	42
02/10/2024	-0,06%	-0,04	68,02	68,06	68,02	68,58	45K	45
01/10/2024	-1,72%	-1,19	68,06	68,00	67,52	68,10	35K	54
30/09/2024	0,38%	0,26	69,25	69,71	68,61	70,37	92K	59
27/09/2024	0,89%	0,61	68,99	68,38	68,31	68,99	79K	89
26/09/2024	-0,80%	-0,55	68,38	68,93	68,23	68,93	92K	47
25/09/2024	0,47%	0,32	68,93	68,63	68,53	69,43	42K	50
24/09/2024	0,07%	0,05	68,61	69,60	68,50	69,60	71K	80
23/09/2024	-2,02%	-1,41	68,56	69,99	68,53	69,99	96K	85
20/09/2024	1,42%	0,98	69,97	69,09	68,35	69,97	162K	100
19/09/2024	-0,30%	-0,21	68,99	69,46	68,00	69,46	103K	77
18/09/2024	-0,12%	-0,08	69,20	69,00	68,50	69,40	109K	116
17/09/2024	-0,96%	-0,67	69,28	69,95	69,02	69,95	132K	100
16/09/2024	-0,06%	-0,04	69,95	69,98	69,61	69,99	64K	102
13/09/2024	0,17%	0,12	69,99	69,88	69,55	69,99	49K	79
12/09/2024	0,09%	0,06	69,87	69,81	69,51	69,94	20K	120
11/09/2024	-0,14%	-0,10	69,81	69,91	69,81	70,49	51K	146
10/09/2024	0,45%	0,31	69,91	69,94	69,50	69,94	42K	34
09/09/2024	0,12%	0,08	69,60	69,50	69,50	69,99	34K	104
06/09/2024	-0,22%	-0,15	69,52	70,37	69,51	70,41	35K	70
05/09/2024	-0,21%	-0,15	69,67	70,48	69,52	70,48	137K	139
04/09/2024	0,01%	0,01	69,82	69,81	69,81	70,48	28K	38
03/09/2024	-0,30%	-0,21	69,81	70,97	69,49	70,97	53K	91
02/09/2024	-2,60%	-1,87	70,02	71,05	70,02	71,05	227K	193
30/08/2024	1,90%	1,34	71,89	72,16	70,36	72,17	398K	1.800
29/08/2024	-1,34%	-0,96	70,55	71,93	70,55	72,89	198K	114
28/08/2024	0,79%	0,56	71,51	70,96	70,95	71,80	39K	49
27/08/2024	-1,05%	-0,75	70,95	71,71	70,23	71,71	169K	90
26/08/2024	0,01%	0,01	71,70	71,50	71,01	72,95	113K	95
23/08/2024	-0,38%	-0,27	71,69	72,68	71,38	73,40	127K	104
22/08/2024	0,29%	0,21	71,96	71,75	71,37	72,21	33K	40
21/08/2024	0,49%	0,35	71,75	72,39	71,37	72,89	200K	363
20/08/2024	0,00%	0,00	71,40	71,39	71,03	71,40	46K	35
19/08/2024	1,05%	0,74	71,40	71,51	70,87	71,51	116K	72
16/08/2024	-0,52%	-0,37	70,66	71,58	70,51	71,89	75K	51
15/08/2024	0,40%	0,28	71,03	70,76	70,74	71,59	53K	57
14/08/2024	0,71%	0,50	70,75	70,25	70,25	70,99	43K	61
13/08/2024	0,53%	0,37	70,25	69,88	69,88	70,41	102K	43
12/08/2024	0,47%	0,33	69,88	69,57	69,50	70,54	49K	296
09/08/2024	-1,21%	-0,85	69,55	70,50	69,30	70,75	271K	131
08/08/2024	0,34%	0,24	70,40	70,73	70,40	70,73	45K	33
07/08/2024	-0,07%	-0,05	70,16	70,20	69,01	71,04	165K	219
06/08/2024	-1,45%	-1,03	70,21	71,25	70,01	71,25	198K	523
05/08/2024	-0,78%	-0,56	71,24	72,43	71,00	73,00	45K	67
02/08/2024	-1,64%	-1,20	71,80	73,48	71,35	73,48	96K	78
01/08/2024	0,58%	0,42	73,00	71,12	70,58	73,39	109K	108
31/07/2024	-0,27%	-0,20	72,58	72,93	72,21	72,93	47K	58
30/07/2024	0,00%	0,00	72,78	72,77	72,33	72,78	30K	24
29/07/2024	0,66%	0,48	72,78	72,86	72,06	72,94	33K	177
26/07/2024	-0,55%	-0,40	72,30	72,94	72,06	72,94	110K	341
25/07/2024	0,35%	0,25	72,70	72,51	72,51	72,91	50K	34
24/07/2024	-0,67%	-0,49	72,45	72,91	72,45	72,94	22K	46
23/07/2024	-0,33%	-0,24	72,94	73,26	72,11	73,77	111K	63
22/07/2024	-0,57%	-0,42	73,18	73,60	73,00	74,00	168K	171
19/07/2024	0,66%	0,48	73,60	73,12	72,80	73,60	20K	35
18/07/2024	-0,31%	-0,23	73,12	73,60	72,98	73,60	78K	59
17/07/2024	0,19%	0,14	73,35	73,57	73,06	73,60	45K	53
16/07/2024	-0,26%	-0,19	73,21	73,50	73,00	73,54	52K	57
15/07/2024	0,48%	0,35	73,40	73,00	73,00	73,55	29K	39
12/07/2024	0,11%	0,08	73,05	72,97	72,97	73,48	33K	39
11/07/2024	-0,29%	-0,21	72,97	73,59	72,82	73,59	38K	38
10/07/2024	-0,19%	-0,14	73,18	72,83	72,80	73,29	26K	34
09/07/2024	0,03%	0,02	73,32	73,87	73,30	73,90	53K	43
08/07/2024	0,85%	0,62	73,30	72,72	72,31	73,89	96K	55
05/07/2024	0,75%	0,54	72,68	72,64	72,11	72,72	89K	69
04/07/2024	0,39%	0,28	72,14	71,86	71,86	72,70	22K	30
03/07/2024	0,64%	0,46	71,86	71,76	71,31	72,72	96K	65
02/07/2024	0,59%	0,42	71,40	71,01	71,00	71,90	45K	54
01/07/2024	-	-	70,98	72,35	70,40	72,71	112K	115

Date,Open,High,Low,Close,Volume
10-Jan-25,56.98,58.00,54.30,54.75,998063
09-Jan-25,57.94,58.00,56.02,56.98,532301
08-Jan-25,56.02,58.17,56.02,56.80,806247
07-Jan-25,55.90,57.79,55.05,56.36,474690
06-Jan-25,56.01,58.54,54.70,55.90,895170
03-Jan-25,56.39,58.94,55.33,56.15,278466
02-Jan-25,62.93,62.93,54.24,55.80,529101
30-Dec-24,58.29,61.39,57.80,58.96,367556
27-Dec-24,58.00,60.44,54.77,58.29,795495
26-Dec-24,56.39,58.00,54.72,58.00,788988
23-Dec-24,54.11,57.94,52.82,56.40,784176
20-Dec-24,53.88,55.00,52.59,54.11,578349
19-Dec-24,54.95,54.96,51.69,52.47,430017
18-Dec-24,54.64,56.25,51.87,53.83,1277741
17-Dec-24,54.00,55.00,53.01,54.60,1242590
16-Dec-24,52.85,54.46,51.21,53.30,615794
13-Dec-24,54.87,54.87,51.05,52.07,554203
12-Dec-24,54.60,54.99,52.75,52.84,166503
11-Dec-24,56.44,56.44,52.91,54.31,272240
10-Dec-24,56.47,56.47,53.62,55.01,379140
09-Dec-24,56.95,56.95,55.60,55.65,155816
06-Dec-24,56.26,57.56,56.05,56.95,183673
05-Dec-24,56.50,57.94,55.95,56.00,161958
04-Dec-24,57.99,57.99,55.65,56.49,424539
03-Dec-24,60.14,60.14,56.02,57.98,677347
02-Dec-24,61.37,63.14,57.55,58.60,373101
29-Nov-24,62.97,62.98,60.00,61.81,210198
28-Nov-24,63.06,63.06,61.75,62.74,124923
27-Nov-24,63.75,63.75,62.10,63.06,151090
26-Nov-24,62.99,64.87,62.99,63.75,114765
25-Nov-24,62.87,62.99,61.79,62.99,39100
22-Nov-24,62.31,65.03,60.42,61.50,539927
21-Nov-24,62.52,65.85,62.01,62.01,172315
19-Nov-24,62.51,65.11,62.51,62.51,98230
18-Nov-24,65.80,65.82,62.50,62.50,159451
14-Nov-24,64.98,66.39,62.97,63.01,199725
13-Nov-24,63.30,66.70,62.60,63.55,302771
12-Nov-24,65.15,67.45,62.60,65.00,390862
11-Nov-24,65.15,67.48,65.15,65.17,43736
08-Nov-24,66.05,67.50,65.03,65.30,177380
07-Nov-24,65.29,67.19,65.04,65.35,72303
06-Nov-24,64.69,67.25,64.60,65.50,134675
05-Nov-24,64.94,67.44,64.50,64.80,111586
04-Nov-24,66.00,66.00,62.31,64.93,180514
01-Nov-24,66.37,67.05,65.30,65.30,31128
31-Oct-24,67.35,67.35,63.55,66.38,177082
30-Oct-24,66.99,66.99,66.36,66.98,38968
29-Oct-24,65.84,66.55,65.84,66.55,37866
28-Oct-24,66.50,66.50,64.70,65.84,93969
25-Oct-24,65.01,66.49,65.01,65.76,63000
24-Oct-24,64.68,66.09,64.01,65.00,68541
23-Oct-24,65.80,67.38,64.00,64.00,160039
22-Oct-24,66.01,66.20,65.34,65.40,35436
21-Oct-24,66.45,67.33,66.00,66.00,69309
18-Oct-24,67.36,67.36,65.87,66.12,49757
17-Oct-24,66.00,66.42,65.24,65.73,85120
16-Oct-24,65.34,69.27,65.34,65.99,80551
15-Oct-24,65.99,66.00,65.00,65.40,115057
14-Oct-24,66.36,67.74,65.34,65.34,201180
11-Oct-24,65.34,69.67,65.34,66.35,156008
10-Oct-24,65.69,66.50,65.07,65.34,130355
09-Oct-24,66.18,66.18,65.23,65.73,44426
08-Oct-24,66.90,66.90,65.69,66.20,97530
07-Oct-24,68.70,68.70,66.50,66.65,123601
04-Oct-24,68.99,68.99,68.04,68.05,20895
03-Oct-24,68.02,69.98,67.57,68.36,69744
02-Oct-24,68.06,68.58,68.02,68.02,44651
01-Oct-24,68.00,68.10,67.52,68.06,34782
30-Sep-24,69.71,70.37,68.61,69.25,91858
27-Sep-24,68.38,68.99,68.31,68.99,78785
26-Sep-24,68.93,68.93,68.23,68.38,92406
25-Sep-24,68.63,69.43,68.53,68.93,41548
24-Sep-24,69.60,69.60,68.50,68.61,71247
23-Sep-24,69.99,69.99,68.53,68.56,96056
20-Sep-24,69.09,69.97,68.35,69.97,161847
19-Sep-24,69.46,69.46,68.00,68.99,103294
18-Sep-24,69.00,69.40,68.50,69.20,108793
17-Sep-24,69.95,69.95,69.02,69.28,132433
16-Sep-24,69.98,69.99,69.61,69.95,64239
13-Sep-24,69.88,69.99,69.55,69.99,49182
12-Sep-24,69.81,69.94,69.51,69.87,19766
11-Sep-24,69.91,70.49,69.81,69.81,51373
10-Sep-24,69.94,69.94,69.50,69.91,41973
09-Sep-24,69.50,69.99,69.50,69.60,34415
06-Sep-24,70.37,70.41,69.51,69.52,35235
05-Sep-24,70.48,70.48,69.52,69.67,136909
04-Sep-24,69.81,70.48,69.81,69.82,28340
03-Sep-24,70.97,70.97,69.49,69.81,52667
02-Sep-24,71.05,71.05,70.02,70.02,227004
30-Aug-24,72.16,72.17,70.36,71.89,398188
29-Aug-24,71.93,72.89,70.55,70.55,198109
28-Aug-24,70.96,71.80,70.95,71.51,38896
27-Aug-24,71.71,71.71,70.23,70.95,169469
26-Aug-24,71.50,72.95,71.01,71.70,113207
23-Aug-24,72.68,73.40,71.38,71.69,127137
22-Aug-24,71.75,72.21,71.37,71.96,33468
21-Aug-24,72.39,72.89,71.37,71.75,199790
20-Aug-24,71.39,71.40,71.03,71.40,45677
19-Aug-24,71.51,71.51,70.87,71.40,115531
16-Aug-24,71.58,71.89,70.51,70.66,75048
15-Aug-24,70.76,71.59,70.74,71.03,53234
14-Aug-24,70.25,70.99,70.25,70.75,43408
13-Aug-24,69.88,70.41,69.88,70.25,101794
12-Aug-24,69.57,70.54,69.50,69.88,49042
09-Aug-24,70.50,70.75,69.30,69.55,271447
08-Aug-24,70.73,70.73,70.40,70.40,45475
07-Aug-24,70.20,71.04,69.01,70.16,164738
06-Aug-24,71.25,71.25,70.01,70.21,198468
05-Aug-24,72.43,73.00,71.00,71.24,45299
02-Aug-24,73.48,73.48,71.35,71.80,95878
01-Aug-24,71.12,73.39,70.58,73.00,109002
31-Jul-24,72.93,72.93,72.21,72.58,47164
30-Jul-24,72.77,72.78,72.33,72.78,29898
29-Jul-24,72.86,72.94,72.06,72.78,33097
26-Jul-24,72.94,72.94,72.06,72.30,109963
25-Jul-24,72.51,72.91,72.51,72.70,50253
24-Jul-24,72.91,72.94,72.45,72.45,22431
23-Jul-24,73.26,73.77,72.11,72.94,111117
22-Jul-24,73.60,74.00,73.00,73.18,168373
19-Jul-24,73.12,73.60,72.80,73.60,20216
18-Jul-24,73.60,73.60,72.98,73.12,78054
17-Jul-24,73.57,73.60,73.06,73.35,44830
16-Jul-24,73.50,73.54,73.00,73.21,51626
15-Jul-24,73.00,73.55,73.00,73.40,29355
12-Jul-24,72.97,73.48,72.97,73.05,32560
11-Jul-24,73.59,73.59,72.82,72.97,38124
10-Jul-24,72.83,73.29,72.80,73.18,25711
09-Jul-24,73.87,73.90,73.30,73.32,53029
08-Jul-24,72.72,73.89,72.31,73.30,95738
05-Jul-24,72.64,72.72,72.11,72.68,88855
04-Jul-24,71.86,72.70,71.86,72.14,21656
03-Jul-24,71.76,72.72,71.31,71.86,96403
02-Jul-24,71.01,71.90,71.00,71.40,44913
01-Jul-24,72.35,72.71,70.40,70.98,112365

*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: RFOF11