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
26/07/2024	-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	-2,90%	-2,12	70,98	72,35	70,40	72,71	112K	115
28/06/2024	1,67%	1,20	73,10	71,90	71,50	73,34	177K	131
27/06/2024	0,56%	0,40	71,90	71,05	71,05	72,16	55K	59
26/06/2024	0,45%	0,32	71,50	71,18	71,01	71,94	50K	84
25/06/2024	0,58%	0,41	71,18	71,29	70,95	71,83	63K	54
24/06/2024	0,96%	0,67	70,77	70,30	70,30	71,02	100K	124
21/06/2024	-0,60%	-0,42	70,10	70,55	70,09	71,34	205K	123
20/06/2024	0,00%	0,00	70,52	70,55	70,12	70,55	31K	44
19/06/2024	0,54%	0,38	70,52	70,30	69,82	71,35	313K	1.362
18/06/2024	-0,01%	-0,01	70,14	70,10	69,60	70,83	222K	561
17/06/2024	-1,16%	-0,82	70,15	72,91	69,85	72,91	589K	290
14/06/2024	-0,04%	-0,03	70,97	71,15	70,75	71,59	188K	941
13/06/2024	0,48%	0,34	71,00	70,70	70,31	71,42	97K	83
12/06/2024	-1,59%	-1,14	70,66	71,81	70,34	72,00	419K	237
11/06/2024	-0,28%	-0,20	71,80	72,50	71,56	73,10	152K	151
10/06/2024	-2,04%	-1,50	72,00	73,69	72,00	73,69	436K	117
07/06/2024	0,01%	0,01	73,50	73,59	73,50	74,67	143K	65
06/06/2024	0,67%	0,49	73,49	73,00	73,00	73,55	59K	83
05/06/2024	0,00%	0,00	73,00	73,01	72,90	73,58	137K	301
04/06/2024	0,22%	0,16	73,00	73,58	72,86	73,58	104K	70
03/06/2024	-2,49%	-1,86	72,84	73,89	72,84	74,79	181K	140
31/05/2024	1,88%	1,38	74,70	74,04	73,08	74,70	189K	1.436
29/05/2024	-0,62%	-0,46	73,32	73,85	73,32	73,89	75K	110
28/05/2024	-0,03%	-0,02	73,78	74,00	73,77	74,56	118K	585
27/05/2024	-0,47%	-0,35	73,80	74,00	73,54	74,98	281K	1.365
24/05/2024	-0,64%	-0,48	74,15	75,04	73,37	75,09	212K	967
23/05/2024	-0,47%	-0,35	74,63	75,13	74,60	75,15	42K	76
22/05/2024	-0,36%	-0,27	74,98	75,41	72,96	75,43	256K	209
21/05/2024	-0,86%	-0,65	75,25	76,00	75,15	76,21	56K	89
20/05/2024	-0,09%	-0,07	75,90	76,00	74,95	76,49	174K	143
17/05/2024	0,12%	0,09	75,97	75,88	75,67	76,00	71K	46
16/05/2024	0,08%	0,06	75,88	75,94	75,84	76,00	68K	50
15/05/2024	1,55%	1,16	75,82	76,67	75,63	76,67	34K	83
14/05/2024	-1,24%	-0,94	74,66	75,50	74,66	76,88	132K	227
13/05/2024	0,72%	0,54	75,60	76,49	75,39	76,51	152K	133
10/05/2024	0,15%	0,11	75,06	74,86	74,86	76,58	29K	58
09/05/2024	-1,55%	-1,18	74,95	76,30	74,95	79,20	162K	352
08/05/2024	0,69%	0,52	76,13	75,86	75,81	76,38	40K	53
07/05/2024	0,91%	0,68	75,61	75,56	75,10	76,30	57K	33
06/05/2024	0,24%	0,18	74,93	74,75	73,71	75,90	155K	147
03/05/2024	-0,72%	-0,54	74,75	75,29	74,25	75,30	69K	87
02/05/2024	-1,72%	-1,32	75,29	75,87	73,41	76,10	242K	430
30/04/2024	0,01%	0,01	76,61	77,47	75,75	77,47	65K	97
29/04/2024	-0,39%	-0,30	76,60	76,90	76,57	77,43	69K	49
26/04/2024	0,51%	0,39	76,90	76,93	75,75	77,30	97K	153
25/04/2024	-0,96%	-0,74	76,51	77,26	76,51	77,63	64K	66
24/04/2024	0,42%	0,32	77,25	77,00	76,82	77,25	172K	51
23/04/2024	0,89%	0,68	76,93	76,91	76,75	77,27	101K	48
22/04/2024	-0,14%	-0,11	76,25	77,28	75,96	77,65	271K	143
19/04/2024	-1,09%	-0,84	76,36	77,02	76,36	77,02	74K	77
18/04/2024	0,12%	0,09	77,20	77,11	77,01	77,22	24K	35
17/04/2024	-1,14%	-0,89	77,11	78,00	77,11	78,00	40K	47
16/04/2024	-0,75%	-0,59	78,00	78,69	77,79	78,69	23K	47
15/04/2024	-0,22%	-0,17	78,59	77,95	77,80	79,04	62K	59
12/04/2024	-0,38%	-0,30	78,76	79,03	77,95	79,05	106K	852
11/04/2024	2,68%	2,06	79,06	77,10	76,61	79,77	227K	391
10/04/2024	-0,17%	-0,13	77,00	77,13	76,90	79,77	199K	1.346
09/04/2024	-0,21%	-0,16	77,13	77,31	76,95	77,31	54K	41
08/04/2024	0,05%	0,04	77,29	77,74	76,52	77,74	99K	67
05/04/2024	1,14%	0,87	77,25	76,41	76,41	77,93	59K	53
04/04/2024	-1,72%	-1,34	76,38	77,06	76,37	77,82	211K	505
03/04/2024	-0,23%	-0,18	77,72	77,96	77,58	77,99	108K	365
02/04/2024	0,13%	0,10	77,90	77,80	77,72	77,96	34K	32
01/04/2024	-1,52%	-1,20	77,80	78,00	76,93	78,00	126K	168
28/03/2024	0,15%	0,12	79,00	78,88	78,88	79,51	125K	64
27/03/2024	0,03%	0,02	78,88	78,95	78,85	79,32	96K	64
26/03/2024	0,32%	0,25	78,86	78,97	78,70	79,69	71K	88
25/03/2024	-1,28%	-1,02	78,61	80,00	77,86	80,00	83K	99
22/03/2024	0,10%	0,08	79,63	79,51	79,50	80,01	127K	59
21/03/2024	0,25%	0,20	79,55	79,82	79,52	79,98	33K	51
20/03/2024	0,05%	0,04	79,35	79,75	79,09	79,75	32K	48
19/03/2024	0,09%	0,07	79,31	79,24	79,07	79,76	59K	113
18/03/2024	-0,08%	-0,06	79,24	79,98	79,10	79,98	67K	74
15/03/2024	0,13%	0,10	79,30	79,68	79,26	79,68	20K	39
14/03/2024	-0,49%	-0,39	79,20	79,50	79,02	79,52	208K	82
13/03/2024	-0,14%	-0,11	79,59	79,55	79,11	79,97	123K	88
12/03/2024	-0,06%	-0,05	79,70	79,07	79,07	80,91	131K	91
11/03/2024	0,31%	0,25	79,75	79,99	79,53	79,99	80K	54
08/03/2024	0,00%	0,00	79,50	79,10	79,10	79,99	75K	40
07/03/2024	0,49%	0,39	79,50	79,34	78,53	79,50	74K	69
06/03/2024	0,20%	0,16	79,11	78,95	78,94	79,39	48K	36
05/03/2024	0,62%	0,49	78,95	79,41	78,45	79,41	181K	71
04/03/2024	0,85%	0,66	78,46	78,32	77,93	78,98	202K	124
01/03/2024	-0,75%	-0,59	77,80	77,65	77,65	78,00	65K	51
29/02/2024	0,50%	0,39	78,39	77,91	77,70	78,79	52K	50
28/02/2024	0,39%	0,30	78,00	77,52	77,52	78,86	148K	77
27/02/2024	-0,26%	-0,20	77,70	78,00	77,52	78,00	111K	80
26/02/2024	0,19%	0,15	77,90	78,79	77,51	78,79	202K	137
23/02/2024	0,24%	0,19	77,75	78,01	77,60	79,49	210K	104
22/02/2024	-0,56%	-0,44	77,56	78,00	77,50	78,98	185K	71
21/02/2024	0,00%	0,00	78,00	78,00	77,50	78,00	96K	70
20/02/2024	-0,64%	-0,50	78,00	78,59	77,99	78,81	213K	93
19/02/2024	2,63%	2,01	78,50	76,78	76,78	78,87	233K	168
16/02/2024	1,07%	0,81	76,49	75,68	75,68	76,79	95K	98
15/02/2024	-0,29%	-0,22	75,68	75,53	75,50	76,80	79K	87
14/02/2024	-0,78%	-0,60	75,90	76,50	75,90	76,52	29K	47
09/02/2024	0,25%	0,19	76,50	76,31	76,26	76,66	9K	13
08/02/2024	-0,50%	-0,38	76,31	76,61	76,21	76,78	32K	46
07/02/2024	-0,40%	-0,31	76,69	77,00	76,67	77,00	73K	307
06/02/2024	0,03%	0,02	77,00	77,00	76,98	77,34	75K	50
05/02/2024	-0,03%	-0,02	76,98	77,00	76,75	77,00	28K	28
02/02/2024	0,06%	0,05	77,00	76,50	76,50	77,00	44K	43
01/02/2024	-0,57%	-0,44	76,95	77,38	76,36	77,48	21K	36
31/01/2024	0,51%	0,39	77,39	76,54	76,50	77,39	45K	69
30/01/2024	-0,13%	-0,10	77,00	76,60	76,60	77,49	36K	55
29/01/2024	0,14%	0,11	77,10	77,00	76,59	77,30	185K	166
26/01/2024	-0,05%	-0,04	76,99	76,06	76,06	77,31	135K	101
25/01/2024	-0,13%	-0,10	77,03	77,12	77,00	77,31	73K	47
24/01/2024	0,17%	0,13	77,13	77,00	76,46	77,25	78K	62
23/01/2024	0,00%	0,00	77,00	77,07	76,99	77,07	72K	624
22/01/2024	0,64%	0,49	77,00	77,00	76,62	77,36	174K	444
19/01/2024	-1,00%	-0,77	76,51	77,28	76,10	77,28	53K	286
18/01/2024	-0,08%	-0,06	77,28	78,92	76,05	78,92	24K	25
17/01/2024	0,44%	0,34	77,34	77,02	77,00	78,89	199K	211
16/01/2024	-	-	77,00	78,82	76,51	78,82	68K	289

Date,Open,High,Low,Close,Volume
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
28-Jun-24,71.90,73.34,71.50,73.10,177355
27-Jun-24,71.05,72.16,71.05,71.90,54825
26-Jun-24,71.18,71.94,71.01,71.50,49777
25-Jun-24,71.29,71.83,70.95,71.18,62919
24-Jun-24,70.30,71.02,70.30,70.77,100377
21-Jun-24,70.55,71.34,70.09,70.10,204571
20-Jun-24,70.55,70.55,70.12,70.52,30869
19-Jun-24,70.30,71.35,69.82,70.52,312641
18-Jun-24,70.10,70.83,69.60,70.14,221850
17-Jun-24,72.91,72.91,69.85,70.15,589056
14-Jun-24,71.15,71.59,70.75,70.97,187566
13-Jun-24,70.70,71.42,70.31,71.00,97034
12-Jun-24,71.81,72.00,70.34,70.66,418756
11-Jun-24,72.50,73.10,71.56,71.80,151523
10-Jun-24,73.69,73.69,72.00,72.00,435865
07-Jun-24,73.59,74.67,73.50,73.50,142719
06-Jun-24,73.00,73.55,73.00,73.49,59375
05-Jun-24,73.01,73.58,72.90,73.00,137464
04-Jun-24,73.58,73.58,72.86,73.00,104008
03-Jun-24,73.89,74.79,72.84,72.84,181427
31-May-24,74.04,74.70,73.08,74.70,189115
29-May-24,73.85,73.89,73.32,73.32,74962
28-May-24,74.00,74.56,73.77,73.78,117935
27-May-24,74.00,74.98,73.54,73.80,281061
24-May-24,75.04,75.09,73.37,74.15,212447
23-May-24,75.13,75.15,74.60,74.63,41986
22-May-24,75.41,75.43,72.96,74.98,255982
21-May-24,76.00,76.21,75.15,75.25,55922
20-May-24,76.00,76.49,74.95,75.90,174427
17-May-24,75.88,76.00,75.67,75.97,70692
16-May-24,75.94,76.00,75.84,75.88,67751
15-May-24,76.67,76.67,75.63,75.82,34340
14-May-24,75.50,76.88,74.66,74.66,132328
13-May-24,76.49,76.51,75.39,75.60,152179
10-May-24,74.86,76.58,74.86,75.06,29323
09-May-24,76.30,79.20,74.95,74.95,161607
08-May-24,75.86,76.38,75.81,76.13,40063
07-May-24,75.56,76.30,75.10,75.61,56787
06-May-24,74.75,75.90,73.71,74.93,154877
03-May-24,75.29,75.30,74.25,74.75,69172
02-May-24,75.87,76.10,73.41,75.29,242048
30-Apr-24,77.47,77.47,75.75,76.61,65492
29-Apr-24,76.90,77.43,76.57,76.60,68869
26-Apr-24,76.93,77.30,75.75,76.90,97013
25-Apr-24,77.26,77.63,76.51,76.51,63769
24-Apr-24,77.00,77.25,76.82,77.25,172470
23-Apr-24,76.91,77.27,76.75,76.93,100776
22-Apr-24,77.28,77.65,75.96,76.25,270501
19-Apr-24,77.02,77.02,76.36,76.36,73976
18-Apr-24,77.11,77.22,77.01,77.20,23817
17-Apr-24,78.00,78.00,77.11,77.11,39587
16-Apr-24,78.69,78.69,77.79,78.00,23084
15-Apr-24,77.95,79.04,77.80,78.59,62063
12-Apr-24,79.03,79.05,77.95,78.76,106423
11-Apr-24,77.10,79.77,76.61,79.06,226799
10-Apr-24,77.13,79.77,76.90,77.00,198771
09-Apr-24,77.31,77.31,76.95,77.13,53928
08-Apr-24,77.74,77.74,76.52,77.29,99109
05-Apr-24,76.41,77.93,76.41,77.25,58774
04-Apr-24,77.06,77.82,76.37,76.38,211127
03-Apr-24,77.96,77.99,77.58,77.72,108444
02-Apr-24,77.80,77.96,77.72,77.90,34341
01-Apr-24,78.00,78.00,76.93,77.80,126215
28-Mar-24,78.88,79.51,78.88,79.00,125035
27-Mar-24,78.95,79.32,78.85,78.88,96282
26-Mar-24,78.97,79.69,78.70,78.86,70548
25-Mar-24,80.00,80.00,77.86,78.61,83281
22-Mar-24,79.51,80.01,79.50,79.63,126577
21-Mar-24,79.82,79.98,79.52,79.55,33024
20-Mar-24,79.75,79.75,79.09,79.35,31538
19-Mar-24,79.24,79.76,79.07,79.31,59258
18-Mar-24,79.98,79.98,79.10,79.24,66755
15-Mar-24,79.68,79.68,79.26,79.30,19842
14-Mar-24,79.50,79.52,79.02,79.20,208454
13-Mar-24,79.55,79.97,79.11,79.59,122645
12-Mar-24,79.07,80.91,79.07,79.70,131349
11-Mar-24,79.99,79.99,79.53,79.75,80257
08-Mar-24,79.10,79.99,79.10,79.50,74756
07-Mar-24,79.34,79.50,78.53,79.50,73724
06-Mar-24,78.95,79.39,78.94,79.11,48446
05-Mar-24,79.41,79.41,78.45,78.95,181309
04-Mar-24,78.32,78.98,77.93,78.46,201644
01-Mar-24,77.65,78.00,77.65,77.80,64771
29-Feb-24,77.91,78.79,77.70,78.39,51791
28-Feb-24,77.52,78.86,77.52,78.00,148138
27-Feb-24,78.00,78.00,77.52,77.70,111108
26-Feb-24,78.79,78.79,77.51,77.90,202258
23-Feb-24,78.01,79.49,77.60,77.75,210498
22-Feb-24,78.00,78.98,77.50,77.56,184571
21-Feb-24,78.00,78.00,77.50,78.00,96218
20-Feb-24,78.59,78.81,77.99,78.00,212731
19-Feb-24,76.78,78.87,76.78,78.50,233083
16-Feb-24,75.68,76.79,75.68,76.49,95351
15-Feb-24,75.53,76.80,75.50,75.68,79136
14-Feb-24,76.50,76.52,75.90,75.90,28529
09-Feb-24,76.31,76.66,76.26,76.50,9084
08-Feb-24,76.61,76.78,76.21,76.31,31968
07-Feb-24,77.00,77.00,76.67,76.69,72713
06-Feb-24,77.00,77.34,76.98,77.00,75380
05-Feb-24,77.00,77.00,76.75,76.98,28264
02-Feb-24,76.50,77.00,76.50,77.00,44423
01-Feb-24,77.38,77.48,76.36,76.95,20960
31-Jan-24,76.54,77.39,76.50,77.39,45221
30-Jan-24,76.60,77.49,76.60,77.00,36367
29-Jan-24,77.00,77.30,76.59,77.10,184828
26-Jan-24,76.06,77.31,76.06,76.99,135472
25-Jan-24,77.12,77.31,77.00,77.03,72726
24-Jan-24,77.00,77.25,76.46,77.13,78398
23-Jan-24,77.07,77.07,76.99,77.00,72150
22-Jan-24,77.00,77.36,76.62,77.00,174227
19-Jan-24,77.28,77.28,76.10,76.51,52798
18-Jan-24,78.92,78.92,76.05,77.28,24057
17-Jan-24,77.02,78.89,77.00,77.34,199129
16-Jan-24,78.82,78.82,76.51,77.00,67899

*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