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
26/08/2025	1,00%	0,62	62,79	62,76	62,16	62,79	124K	36
25/08/2025	-1,00%	-0,63	62,17	62,16	62,00	62,70	133K	55
22/08/2025	1,67%	1,03	62,80	62,19	61,72	62,80	251K	252
21/08/2025	0,02%	0,01	61,77	61,31	61,31	62,18	152K	112
20/08/2025	-0,23%	-0,14	61,76	61,99	61,19	62,19	448K	51
19/08/2025	1,33%	0,81	61,90	61,16	61,00	61,90	266K	127
18/08/2025	-0,75%	-0,46	61,09	61,56	61,09	61,98	536K	140

15/08/2025	0,39%	0,24	61,55	61,90	61,07	61,98	76K	34
14/08/2025	1,76%	1,06	61,31	60,30	60,30	61,70	290K	187
13/08/2025	-0,89%	-0,54	60,25	60,80	60,25	61,06	459K	139
12/08/2025	-1,95%	-1,21	60,79	61,38	60,76	61,89	299K	137
11/08/2025	1,24%	0,76	62,00	61,90	61,00	62,00	347K	1.614
08/08/2025	-0,02%	-0,01	61,24	61,26	61,05	61,57	96K	36
07/08/2025	0,51%	0,31	61,25	60,94	60,94	62,20	334K	75
06/08/2025	-0,59%	-0,36	60,94	61,30	60,50	61,50	403K	83
05/08/2025	-3,01%	-1,90	61,30	61,19	61,19	61,61	20K	35
04/08/2025	1,94%	1,20	63,20	62,00	62,00	63,20	178K	241
01/08/2025	-2,36%	-1,50	62,00	62,71	61,99	63,89	610K	75
31/07/2025	0,47%	0,30	63,50	62,52	62,52	64,46	776K	53
30/07/2025	-1,25%	-0,80	63,20	64,97	63,00	64,97	918K	501
29/07/2025	3,93%	2,42	64,00	62,06	62,06	64,50	435K	200
28/07/2025	0,11%	0,07	61,58	62,68	60,11	62,68	188K	382
25/07/2025	0,90%	0,55	61,51	60,96	60,96	62,95	481K	211
24/07/2025	-1,06%	-0,65	60,96	60,99	60,96	62,39	20K	29
23/07/2025	-0,79%	-0,49	61,61	62,61	61,61	62,61	50K	35
22/07/2025	-1,43%	-0,90	62,10	63,00	62,10	63,00	223K	56
21/07/2025	-0,55%	-0,35	63,00	62,02	61,80	63,36	2M	132
18/07/2025	-0,42%	-0,27	63,35	63,85	63,00	63,85	75K	40
17/07/2025	0,78%	0,49	63,62	63,81	62,79	63,85	43K	27
16/07/2025	0,21%	0,13	63,13	63,00	62,00	64,47	557K	368
15/07/2025	0,93%	0,58	63,00	62,75	61,95	63,39	1M	58
14/07/2025	1,33%	0,82	62,42	62,50	61,20	62,50	223K	78
11/07/2025	-1,60%	-1,00	61,60	62,90	61,59	62,90	614K	50
10/07/2025	0,63%	0,39	62,60	61,69	61,68	62,60	182K	65
09/07/2025	-0,45%	-0,28	62,21	62,89	62,21	62,89	16K	26
08/07/2025	0,16%	0,10	62,49	62,50	61,92	63,95	366K	395
07/07/2025	1,12%	0,69	62,39	62,00	62,00	62,84	146K	140
04/07/2025	0,00%	0,00	61,70	62,75	61,68	63,35	876K	86
03/07/2025	-0,58%	-0,36	61,70	61,68	61,68	63,35	1M	37
02/07/2025	-1,18%	-0,74	62,06	62,79	60,73	63,35	2M	163
01/07/2025	1,70%	1,05	62,80	60,56	60,56	64,34	205K	115
27/06/2025	2,02%	1,22	61,75	61,14	60,51	61,75	369K	158
26/06/2025	0,83%	0,50	60,53	60,02	60,02	61,75	108K	103
25/06/2025	-0,37%	-0,22	60,03	60,24	60,03	60,26	302K	52
24/06/2025	0,77%	0,46	60,25	59,80	59,80	60,25	8K	15
23/06/2025	0,32%	0,19	59,79	59,81	59,52	60,38	32K	42
20/06/2025	-2,09%	-1,27	59,60	60,87	59,60	61,00	51K	69
18/06/2025	0,69%	0,42	60,87	60,44	60,41	60,87	37K	112
17/06/2025	-0,05%	-0,03	60,45	60,48	59,81	60,48	16K	26
16/06/2025	1,05%	0,63	60,48	59,61	59,60	60,48	18K	35
13/06/2025	1,01%	0,60	59,85	59,25	59,25	59,92	32K	28
12/06/2025	-0,75%	-0,45	59,25	59,52	59,00	60,00	73K	53
11/06/2025	-1,49%	-0,90	59,70	60,60	59,67	60,60	62K	698
10/06/2025	-0,80%	-0,49	60,60	60,79	60,00	60,97	99K	82
09/06/2025	-1,39%	-0,86	61,09	61,52	60,26	61,52	26K	42
06/06/2025	-0,55%	-0,34	61,95	62,27	61,85	62,27	39K	28
05/06/2025	-1,13%	-0,71	62,29	63,04	62,25	63,05	39K	26
04/06/2025	0,14%	0,09	63,00	62,92	62,90	63,98	25K	43
03/06/2025	0,46%	0,29	62,91	62,98	62,84	62,99	17K	19
02/06/2025	-1,35%	-0,86	62,62	61,99	61,99	63,96	39K	33
30/05/2025	1,49%	0,93	63,48	63,00	62,52	63,48	41K	31
29/05/2025	0,00%	0,00	62,55	62,55	62,50	63,35	69K	141
28/05/2025	0,26%	0,16	62,55	62,49	62,49	63,45	47K	117
27/05/2025	0,48%	0,30	62,39	62,25	62,01	62,50	24K	35
26/05/2025	-0,61%	-0,38	62,09	62,49	62,06	62,50	40K	31
23/05/2025	0,51%	0,32	62,47	61,50	61,50	62,47	22K	26
22/05/2025	1,24%	0,76	62,15	62,00	60,99	62,50	70K	90
21/05/2025	0,51%	0,31	61,39	61,06	61,06	62,13	54K	51
20/05/2025	1,77%	1,06	61,08	60,06	60,06	61,08	37K	54
19/05/2025	-1,04%	-0,63	60,02	60,50	60,02	61,20	63K	96
16/05/2025	-0,08%	-0,05	60,65	60,51	60,51	61,28	48K	55
15/05/2025	1,79%	1,07	60,70	60,48	59,61	60,72	32K	71
14/05/2025	-0,43%	-0,26	59,63	59,89	59,36	60,00	50K	53
13/05/2025	0,45%	0,27	59,89	59,64	59,51	60,30	66K	41
12/05/2025	-0,08%	-0,05	59,62	59,68	59,61	61,01	110K	97
09/05/2025	-1,87%	-1,14	59,67	60,89	59,58	68,60	90K	112
08/05/2025	1,81%	1,08	60,81	59,70	59,70	61,00	49K	50
07/05/2025	-0,13%	-0,08	59,73	59,71	59,71	61,40	98K	92
06/05/2025	0,18%	0,11	59,81	59,71	59,71	60,80	34K	59
05/05/2025	-0,48%	-0,29	59,70	60,02	59,70	60,80	166K	153
02/05/2025	-1,30%	-0,79	59,99	60,75	59,67	60,79	306K	65
30/04/2025	3,56%	2,09	60,78	58,77	58,70	60,98	708K	431
29/04/2025	2,14%	1,23	58,69	58,04	57,47	58,69	205K	138
28/04/2025	-0,05%	-0,03	57,46	57,78	56,97	57,97	187K	81
25/04/2025	0,95%	0,54	57,49	56,95	56,94	57,77	57K	49
24/04/2025	1,81%	1,01	56,95	56,98	56,84	56,98	518K	91
23/04/2025	-0,12%	-0,07	55,94	56,57	55,66	57,30	246K	377
22/04/2025	-0,78%	-0,44	56,01	56,45	55,91	57,00	831K	202
17/04/2025	0,21%	0,12	56,45	56,33	55,47	56,45	169K	118
16/04/2025	1,68%	0,93	56,33	55,40	54,90	56,33	224K	243
15/04/2025	0,38%	0,21	55,40	56,34	54,84	56,48	353K	1.022
14/04/2025	1,06%	0,58	55,19	55,49	54,41	55,49	494K	195
11/04/2025	-0,49%	-0,27	54,61	54,76	54,53	55,93	134K	85
10/04/2025	-0,16%	-0,09	54,88	54,62	54,62	55,78	36K	43
09/04/2025	-1,06%	-0,59	54,97	55,56	54,41	55,58	184K	639
08/04/2025	-0,61%	-0,34	55,56	55,91	55,00	56,34	265K	175
07/04/2025	-1,31%	-0,74	55,90	56,07	55,13	56,29	70K	60
04/04/2025	-0,82%	-0,47	56,64	57,39	56,30	57,39	77K	77
03/04/2025	-1,19%	-0,69	57,11	57,02	56,76	58,02	72K	67
02/04/2025	-0,36%	-0,21	57,80	58,02	57,42	58,30	17K	29
01/04/2025	-0,91%	-0,53	58,01	58,59	57,13	59,90	82K	94
31/03/2025	-1,31%	-0,78	58,54	59,95	58,54	59,99	181K	106
28/03/2025	-1,18%	-0,71	59,32	59,80	59,30	60,00	78K	67
27/03/2025	-0,37%	-0,22	60,03	60,05	59,60	60,05	28K	41
26/03/2025	-1,20%	-0,73	60,25	60,99	59,68	60,99	243K	153
25/03/2025	0,79%	0,48	60,98	60,30	59,30	61,24	292K	296
24/03/2025	0,75%	0,45	60,50	61,49	60,50	61,49	49K	38
21/03/2025	-1,40%	-0,85	60,05	61,70	60,00	61,70	185K	64
20/03/2025	0,28%	0,17	60,90	62,10	60,81	62,86	30K	54
19/03/2025	-0,15%	-0,09	60,73	60,71	60,68	62,30	163K	98
18/03/2025	-3,23%	-2,03	60,82	61,60	60,81	62,84	84K	152
17/03/2025	-0,29%	-0,18	62,85	62,10	58,51	62,88	139K	121
14/03/2025	6,88%	4,06	63,03	62,96	59,65	65,48	262K	219
13/03/2025	-1,60%	-0,96	58,97	58,45	58,45	64,32	1M	602
12/03/2025	2,83%	1,65	59,93	60,72	58,38	63,48	1M	474
11/03/2025	1,55%	0,89	58,28	57,00	57,00	60,73	1M	366
10/03/2025	-0,19%	-0,11	57,39	57,58	56,05	58,97	611K	613
07/03/2025	3,60%	2,00	57,50	56,61	55,55	58,99	1M	495
06/03/2025	0,60%	0,33	55,50	56,94	55,24	59,60	539K	239
05/03/2025	-2,35%	-1,33	55,17	56,07	54,50	56,78	374K	242
28/02/2025	-1,17%	-0,67	56,50	57,15	56,02	57,15	186K	173
27/02/2025	0,86%	0,49	57,17	57,29	56,52	57,29	209K	132
26/02/2025	-0,68%	-0,39	56,68	57,01	56,35	57,44	475K	254
25/02/2025	0,58%	0,33	57,07	56,74	56,67	57,47	226K	148
24/02/2025	-0,73%	-0,42	56,74	57,16	56,67	57,61	213K	769
21/02/2025	0,33%	0,19	57,16	56,96	56,59	57,64	183K	179
20/02/2025	0,83%	0,47	56,97	57,36	56,17	57,50	355K	345
19/02/2025	0,21%	0,12	56,50	56,35	55,83	57,55	855K	347
18/02/2025	0,04%	0,02	56,38	56,35	56,28	57,64	464K	203
17/02/2025	0,48%	0,27	56,36	56,99	55,76	57,81	559K	474
14/02/2025	-0,58%	-0,33	56,09	57,38	55,46	57,98	783K	365
13/02/2025	-0,53%	-0,30	56,42	57,54	55,41	57,99	551K	239
12/02/2025	0,07%	0,04	56,72	56,89	56,12	57,99	506K	328
11/02/2025	-	-	56,68	57,76	56,17	57,76	238K	235

Date,Open,High,Low,Close,Volume
26-Aug-25,62.76,62.79,62.16,62.79,123887
25-Aug-25,62.16,62.70,62.00,62.17,132615
22-Aug-25,62.19,62.80,61.72,62.80,251429
21-Aug-25,61.31,62.18,61.31,61.77,152361
20-Aug-25,61.99,62.19,61.19,61.76,448228
19-Aug-25,61.16,61.90,61.00,61.90,265974
18-Aug-25,61.56,61.98,61.09,61.09,535536
15-Aug-25,61.90,61.98,61.07,61.55,76446
14-Aug-25,60.30,61.70,60.30,61.31,289797
13-Aug-25,60.80,61.06,60.25,60.25,458594
12-Aug-25,61.38,61.89,60.76,60.79,298894
11-Aug-25,61.90,62.00,61.00,62.00,346729
08-Aug-25,61.26,61.57,61.05,61.24,96279
07-Aug-25,60.94,62.20,60.94,61.25,334382
06-Aug-25,61.30,61.50,60.50,60.94,402979
05-Aug-25,61.19,61.61,61.19,61.30,19870
04-Aug-25,62.00,63.20,62.00,63.20,178134
01-Aug-25,62.71,63.89,61.99,62.00,610488
31-Jul-25,62.52,64.46,62.52,63.50,776249
30-Jul-25,64.97,64.97,63.00,63.20,918196
29-Jul-25,62.06,64.50,62.06,64.00,434868
28-Jul-25,62.68,62.68,60.11,61.58,187973
25-Jul-25,60.96,62.95,60.96,61.51,480615
24-Jul-25,60.99,62.39,60.96,60.96,19761
23-Jul-25,62.61,62.61,61.61,61.61,50093
22-Jul-25,63.00,63.00,62.10,62.10,223004
21-Jul-25,62.02,63.36,61.80,63.00,1540706
18-Jul-25,63.85,63.85,63.00,63.35,74739
17-Jul-25,63.81,63.85,62.79,63.62,43483
16-Jul-25,63.00,64.47,62.00,63.13,557058
15-Jul-25,62.75,63.39,61.95,63.00,1073706
14-Jul-25,62.50,62.50,61.20,62.42,223073
11-Jul-25,62.90,62.90,61.59,61.60,613926
10-Jul-25,61.69,62.60,61.68,62.60,182244
09-Jul-25,62.89,62.89,62.21,62.21,15758
08-Jul-25,62.50,63.95,61.92,62.49,365549
07-Jul-25,62.00,62.84,62.00,62.39,145948
04-Jul-25,62.75,63.35,61.68,61.70,875807
03-Jul-25,61.68,63.35,61.68,61.70,1382168
02-Jul-25,62.79,63.35,60.73,62.06,2042529
01-Jul-25,60.56,64.34,60.56,62.80,204851
27-Jun-25,61.14,61.75,60.51,61.75,368933
26-Jun-25,60.02,61.75,60.02,60.53,108269
25-Jun-25,60.24,60.26,60.03,60.03,301604
24-Jun-25,59.80,60.25,59.80,60.25,8157
23-Jun-25,59.81,60.38,59.52,59.79,31980
20-Jun-25,60.87,61.00,59.60,59.60,50847
18-Jun-25,60.44,60.87,60.41,60.87,36782
17-Jun-25,60.48,60.48,59.81,60.45,16485
16-Jun-25,59.61,60.48,59.60,60.48,17993
13-Jun-25,59.25,59.92,59.25,59.85,31992
12-Jun-25,59.52,60.00,59.00,59.25,73146
11-Jun-25,60.60,60.60,59.67,59.70,61878
10-Jun-25,60.79,60.97,60.00,60.60,98635
09-Jun-25,61.52,61.52,60.26,61.09,25904
06-Jun-25,62.27,62.27,61.85,61.95,39118
05-Jun-25,63.04,63.05,62.25,62.29,39251
04-Jun-25,62.92,63.98,62.90,63.00,24544
03-Jun-25,62.98,62.99,62.84,62.91,16608
02-Jun-25,61.99,63.96,61.99,62.62,38645
30-May-25,63.00,63.48,62.52,63.48,41017
29-May-25,62.55,63.35,62.50,62.55,68525
28-May-25,62.49,63.45,62.49,62.55,46940
27-May-25,62.25,62.50,62.01,62.39,24300
26-May-25,62.49,62.50,62.06,62.09,40428
23-May-25,61.50,62.47,61.50,62.47,21640
22-May-25,62.00,62.50,60.99,62.15,69924
21-May-25,61.06,62.13,61.06,61.39,53544
20-May-25,60.06,61.08,60.06,61.08,37443
19-May-25,60.50,61.20,60.02,60.02,62947
16-May-25,60.51,61.28,60.51,60.65,48410
15-May-25,60.48,60.72,59.61,60.70,31528
14-May-25,59.89,60.00,59.36,59.63,49765
13-May-25,59.64,60.30,59.51,59.89,65777
12-May-25,59.68,61.01,59.61,59.62,109731
09-May-25,60.89,68.60,59.58,59.67,90292
08-May-25,59.70,61.00,59.70,60.81,49056
07-May-25,59.71,61.40,59.71,59.73,97973
06-May-25,59.71,60.80,59.71,59.81,33613
05-May-25,60.02,60.80,59.70,59.70,166499
02-May-25,60.75,60.79,59.67,59.99,305762
30-Apr-25,58.77,60.98,58.70,60.78,707956
29-Apr-25,58.04,58.69,57.47,58.69,204670
28-Apr-25,57.78,57.97,56.97,57.46,186843
25-Apr-25,56.95,57.77,56.94,57.49,57336
24-Apr-25,56.98,56.98,56.84,56.95,518428
23-Apr-25,56.57,57.30,55.66,55.94,246304
22-Apr-25,56.45,57.00,55.91,56.01,831207
17-Apr-25,56.33,56.45,55.47,56.45,168806
16-Apr-25,55.40,56.33,54.90,56.33,224311
15-Apr-25,56.34,56.48,54.84,55.40,352517
14-Apr-25,55.49,55.49,54.41,55.19,493914
11-Apr-25,54.76,55.93,54.53,54.61,133883
10-Apr-25,54.62,55.78,54.62,54.88,36415
09-Apr-25,55.56,55.58,54.41,54.97,183594
08-Apr-25,55.91,56.34,55.00,55.56,265468
07-Apr-25,56.07,56.29,55.13,55.90,69799
04-Apr-25,57.39,57.39,56.30,56.64,77340
03-Apr-25,57.02,58.02,56.76,57.11,71842
02-Apr-25,58.02,58.30,57.42,57.80,17201
01-Apr-25,58.59,59.90,57.13,58.01,81690
31-Mar-25,59.95,59.99,58.54,58.54,181067
28-Mar-25,59.80,60.00,59.30,59.32,77663
27-Mar-25,60.05,60.05,59.60,60.03,27612
26-Mar-25,60.99,60.99,59.68,60.25,242585
25-Mar-25,60.30,61.24,59.30,60.98,292383
24-Mar-25,61.49,61.49,60.50,60.50,49119
21-Mar-25,61.70,61.70,60.00,60.05,185110
20-Mar-25,62.10,62.86,60.81,60.90,30135
19-Mar-25,60.71,62.30,60.68,60.73,162705
18-Mar-25,61.60,62.84,60.81,60.82,84337
17-Mar-25,62.10,62.88,58.51,62.85,138731
14-Mar-25,62.96,65.48,59.65,63.03,261700
13-Mar-25,58.45,64.32,58.45,58.97,1155597
12-Mar-25,60.72,63.48,58.38,59.93,1356852
11-Mar-25,57.00,60.73,57.00,58.28,1199615
10-Mar-25,57.58,58.97,56.05,57.39,611477
07-Mar-25,56.61,58.99,55.55,57.50,1241661
06-Mar-25,56.94,59.60,55.24,55.50,538580
05-Mar-25,56.07,56.78,54.50,55.17,373696
28-Feb-25,57.15,57.15,56.02,56.50,186430
27-Feb-25,57.29,57.29,56.52,57.17,208708
26-Feb-25,57.01,57.44,56.35,56.68,474974
25-Feb-25,56.74,57.47,56.67,57.07,226302
24-Feb-25,57.16,57.61,56.67,56.74,213040
21-Feb-25,56.96,57.64,56.59,57.16,182943
20-Feb-25,57.36,57.50,56.17,56.97,355067
19-Feb-25,56.35,57.55,55.83,56.50,855429
18-Feb-25,56.35,57.64,56.28,56.38,464290
17-Feb-25,56.99,57.81,55.76,56.36,559055
14-Feb-25,57.38,57.98,55.46,56.09,783327
13-Feb-25,57.54,57.99,55.41,56.42,551108
12-Feb-25,56.89,57.99,56.12,56.72,506091
11-Feb-25,57.76,57.76,56.17,56.68,237619

*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