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
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	0,67%	0,38	56,68	57,76	56,17	57,76	238K	235
10/02/2025	-7,31%	-4,44	56,30	58,80	55,93	58,80	812K	535
07/02/2025	-0,83%	-0,51	60,74	61,21	59,94	61,21	202K	98
06/02/2025	2,22%	1,33	61,25	61,29	60,32	61,29	343K	236
05/02/2025	1,73%	1,02	59,92	58,90	58,90	61,30	1M	964
04/02/2025	-2,35%	-1,42	58,90	60,30	58,90	61,30	392K	901
03/02/2025	0,63%	0,38	60,32	61,80	55,64	61,80	557K	843
31/01/2025	-2,35%	-1,44	59,94	61,38	58,56	61,38	745K	221
30/01/2025	5,55%	3,23	61,38	60,81	58,21	62,79	1M	642
29/01/2025	1,18%	0,68	58,15	57,94	57,47	62,90	408K	334
28/01/2025	-0,83%	-0,48	57,47	57,94	56,43	57,94	224K	422
27/01/2025	3,85%	2,15	57,95	57,07	55,80	57,95	248K	305
24/01/2025	-2,99%	-1,72	55,80	57,70	55,64	57,72	597K	194
23/01/2025	-0,66%	-0,38	57,52	57,93	56,43	57,93	189K	169
22/01/2025	0,96%	0,55	57,90	57,88	55,73	57,90	361K	395
21/01/2025	1,09%	0,62	57,35	57,00	55,53	57,95	168K	270
20/01/2025	1,79%	1,00	56,73	55,73	55,55	57,17	170K	232
17/01/2025	-3,16%	-1,82	55,73	56,77	55,69	57,91	195K	194
16/01/2025	0,98%	0,56	57,55	57,90	56,60	57,98	191K	151
15/01/2025	2,63%	1,46	56,99	57,43	55,84	57,99	366K	396
14/01/2025	-0,29%	-0,16	55,53	55,56	54,40	57,96	674K	399
13/01/2025	1,72%	0,94	55,69	55,00	55,00	56,96	364K	246
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	-	-	68,02	68,06	68,02	68,58	45K	45

Date,Open,High,Low,Close,Volume
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
10-Feb-25,58.80,58.80,55.93,56.30,811831
07-Feb-25,61.21,61.21,59.94,60.74,202494
06-Feb-25,61.29,61.29,60.32,61.25,343484
05-Feb-25,58.90,61.30,58.90,59.92,1024625
04-Feb-25,60.30,61.30,58.90,58.90,391950
03-Feb-25,61.80,61.80,55.64,60.32,556681
31-Jan-25,61.38,61.38,58.56,59.94,745256
30-Jan-25,60.81,62.79,58.21,61.38,1367813
29-Jan-25,57.94,62.90,57.47,58.15,408236
28-Jan-25,57.94,57.94,56.43,57.47,223768
27-Jan-25,57.07,57.95,55.80,57.95,247777
24-Jan-25,57.70,57.72,55.64,55.80,596997
23-Jan-25,57.93,57.93,56.43,57.52,188521
22-Jan-25,57.88,57.90,55.73,57.90,361449
21-Jan-25,57.00,57.95,55.53,57.35,168123
20-Jan-25,55.73,57.17,55.55,56.73,170366
17-Jan-25,56.77,57.91,55.69,55.73,194580
16-Jan-25,57.90,57.98,56.60,57.55,191455
15-Jan-25,57.43,57.99,55.84,56.99,366245
14-Jan-25,55.56,57.96,54.40,55.53,673511
13-Jan-25,55.00,56.96,55.00,55.69,364062
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

*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