O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

RFOF11 - FII RB CFOF - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 63,04 62,29 -1,13% 62,25 63,05 62,50 62,32 62,58 26 3.925.131
4/6/2025 62,92 63,00 +0,14% 62,90 63,98 62,93 62,92 63,05 43 2.454.473
3/6/2025 62,98 62,91 +0,46% 62,84 62,99 62,91 62,51 62,91 19 1.660.860
2/6/2025 61,99 62,62 -1,35% 61,99 63,96 62,53 62,02 62,75 33 3.864.598
30/5/2025 63,00 63,48 +1,49% 62,52 63,48 63,00 63,48 63,49 31 4.101.769
29/5/2025 62,55 62,55 0,00% 62,50 63,35 62,69 62,02 62,97 141 6.852.567
28/5/2025 62,49 62,55 +0,26% 62,49 63,45 62,83 62,55 62,98 117 4.694.058
27/5/2025 62,25 62,39 +0,48% 62,01 62,50 62,30 62,02 62,50 35 2.430.082
26/5/2025 62,49 62,09 -0,61% 62,06 62,50 62,29 62,09 62,24 31 4.042.828
23/5/2025 61,50 62,47 +0,51% 61,50 62,47 62,00 62,12 62,47 26 2.164.044
22/5/2025 62,00 62,15 +1,24% 60,99 62,50 61,44 61,40 62,00 90 6.992.418
21/5/2025 61,06 61,39 +0,51% 61,06 62,13 61,40 61,39 62,09 51 5.354.493
20/5/2025 60,06 61,08 +1,77% 60,06 61,08 60,58 60,82 61,06 54 3.744.397
19/5/2025 60,50 60,02 -1,04% 60,02 61,20 60,64 60,02 60,98 96 6.294.784
16/5/2025 60,51 60,65 -0,08% 60,51 61,28 60,89 60,65 61,00 55 4.841.014
15/5/2025 60,48 60,70 +1,79% 59,61 60,72 60,16 60,60 60,70 71 3.152.813
14/5/2025 59,89 59,63 -0,43% 59,36 60,00 59,67 59,63 60,46 53 4.976.528
13/5/2025 59,64 59,89 +0,45% 59,51 60,30 59,85 59,80 59,89 41 6.577.724
12/5/2025 59,68 59,62 -0,08% 59,61 61,01 59,99 59,62 60,07 97 10.973.128
9/5/2025 60,89 59,67 -1,87% 59,58 68,60 60,19 59,67 61,18 112 9.029.243
8/5/2025 59,70 60,81 +1,81% 59,70 61,00 60,19 59,97 60,81 50 4.905.612
7/5/2025 59,71 59,73 -0,13% 59,71 61,40 60,62 59,73 60,19 92 9.797.396
6/5/2025 59,71 59,81 +0,18% 59,71 60,80 60,13 59,76 60,39 59 3.361.326
5/5/2025 60,02 59,70 -0,48% 59,70 60,80 60,36 59,70 60,69 153 16.649.960
2/5/2025 60,75 59,99 +2,22% 59,67 60,79 60,07 58,75 59,99 65 30.576.216
29/4/2025 58,04 58,69 +2,14% 57,47 58,69 58,11 58,48 58,69 138 20.467.005
28/4/2025 57,78 57,46 -0,05% 56,97 57,97 57,34 57,32 57,47 81 18.684.382
25/4/2025 56,95 57,49 +0,95% 56,94 57,77 57,50 57,50 57,71 49 5.733.670
24/4/2025 56,98 56,95 +1,81% 56,84 56,98 56,85 56,88 56,95 91 51.842.808
23/4/2025 56,57 55,94 -0,12% 55,66 57,30 56,20 55,94 56,71 377 24.630.440
22/4/2025 56,45 56,01 -0,78% 55,91 57,00 56,20 56,01 56,24 202 83.120.784
17/4/2025 56,33 56,45 +0,21% 55,47 56,45 55,87 56,01 56,45 118 16.880.612
16/4/2025 55,40 56,33 +1,68% 54,90 56,33 55,31 55,77 56,32 243 22.431.121
15/4/2025 56,34 55,40 +0,38% 54,84 56,48 55,57 55,40 55,80 1.022 35.251.716
14/4/2025 55,49 55,19 +1,06% 54,41 55,49 54,69 54,80 55,25 195 49.391.499
11/4/2025 54,76 54,61 -0,49% 54,53 55,93 54,69 54,61 55,09 85 13.388.394
10/4/2025 54,62 54,88 -0,16% 54,62 55,78 55,25 54,88 55,21 43 3.641.588
9/4/2025 55,56 54,97 -1,06% 54,41 55,58 55,08 54,97 55,58 639 18.359.447
8/4/2025 55,91 55,56 -0,61% 55,00 56,34 55,31 55,06 55,56 175 26.546.883
7/4/2025 56,07 55,90 -1,31% 55,13 56,29 55,75 55,90 56,03 60 6.979.910
4/4/2025 57,39 56,64 -0,82% 56,30 57,39 56,61 56,42 56,64 77 7.734.036
3/4/2025 57,02 57,11 -1,19% 56,76 58,02 57,01 57,15 57,37 67 7.184.269
2/4/2025 58,02 57,80 -0,36% 57,42 58,30 57,72 57,60 58,28 29 1.720.169
1/4/2025 58,59 58,01 -0,91% 57,13 59,90 57,89 58,00 58,27 94 8.169.050
31/3/2025 59,95 58,54 -1,31% 58,54 59,99 59,17 58,54 59,99 106 18.106.713
28/3/2025 59,80 59,32 -1,18% 59,30 60,00 59,60 59,35 59,85 67 7.766.309
27/3/2025 60,05 60,03 -0,37% 59,60 60,05 59,89 59,77 60,01 41 2.761.257
26/3/2025 60,99 60,25 -1,20% 59,68 60,99 60,09 59,89 60,23 153 24.258.568
25/3/2025 60,30 60,98 +0,79% 59,30 61,24 59,87 60,79 61,00 296 29.238.318
24/3/2025 61,49 60,50 +0,75% 60,50 61,49 60,79 60,51 61,27 38 4.911.909
21/3/2025 61,70 60,05 -1,40% 60,00 61,70 60,91 60,05 60,06 64 18.511.044
20/3/2025 62,10 60,90 +0,28% 60,81 62,86 61,75 60,89 61,69 54 3.013.543
19/3/2025 60,71 60,73 -0,15% 60,68 62,30 61,49 60,73 61,85 98 16.270.507
18/3/2025 61,60 60,82 -3,23% 60,81 62,84 61,65 60,82 61,98 152 8.433.728
17/3/2025 62,10 62,85 -0,29% 58,51 62,88 62,04 62,00 62,85 121 13.873.123
14/3/2025 62,96 63,03 +6,88% 59,65 65,48 62,71 62,59 63,03 219 26.170.015
13/3/2025 58,45 58,97 -1,60% 58,45 64,32 62,02 58,94 61,84 602 115.559.711
12/3/2025 60,72 59,93 +2,83% 58,38 63,48 60,88 59,93 61,61 474 135.685.286
11/3/2025 57,00 58,28 +1,55% 57,00 60,73 58,73 58,28 60,74 366 119.961.554
10/3/2025 57,58 57,39 -0,19% 56,05 58,97 57,45 56,45 57,57 613 61.147.727
7/3/2025 56,61 57,50 +3,60% 55,55 58,99 57,48 56,55 57,50 495 124.166.123
6/3/2025 56,94 55,50 +0,60% 55,24 59,60 57,49 55,50 55,88 239 53.858.043
5/3/2025 56,07 55,17 -2,35% 54,50 56,78 55,38 55,17 55,67 242 37.369.652
28/2/2025 57,15 56,50 -1,17% 56,02 57,15 56,70 56,50 56,85 173 18.643.049
27/2/2025 57,29 57,17 +0,86% 56,52 57,29 56,88 56,78 57,17 132 20.870.855
26/2/2025 57,01 56,68 -0,68% 56,35 57,44 56,93 56,68 57,27 254 47.497.442
25/2/2025 56,74 57,07 +0,58% 56,67 57,47 57,00 56,89 57,07 148 22.630.241
24/2/2025 57,16 56,74 -0,73% 56,67 57,61 57,03 56,72 56,95 769 21.304.048
21/2/2025 56,96 57,16 +0,33% 56,59 57,64 57,22 57,08 57,16 179 18.294.316
20/2/2025 57,36 56,97 +0,83% 56,17 57,50 57,09 56,90 56,97 345 35.506.732
19/2/2025 56,35 56,50 +0,21% 55,83 57,55 56,93 56,50 57,21 347 85.542.966
18/2/2025 56,35 56,38 +0,04% 56,28 57,64 56,73 56,36 56,49 203 46.429.094
17/2/2025 56,99 56,36 +0,48% 55,76 57,81 56,58 56,20 56,48 474 55.905.513
14/2/2025 57,38 56,09 -0,58% 55,46 57,98 56,61 55,83 56,09 365 78.332.789
13/2/2025 57,54 56,42 -0,53% 55,41 57,99 57,05 55,83 56,43 239 55.110.891
12/2/2025 56,89 56,72 +0,07% 56,12 57,99 57,06 56,22 57,55 328 50.609.197
11/2/2025 57,76 56,68 +0,67% 56,17 57,76 57,12 56,59 56,68 235 23.761.987
10/2/2025 58,80 56,30 -7,31% 55,93 58,80 56,84 56,30 57,09 535 81.183.171
7/2/2025 61,21 60,74 -0,83% 59,94 61,21 60,77 60,65 60,74 98 20.249.428
6/2/2025 61,29 61,25 +2,22% 60,32 61,29 60,92 60,45 61,25 236 34.348.410
5/2/2025 58,90 59,92 +1,73% 58,90 61,30 60,35 59,92 60,30 964 102.462.597
4/2/2025 60,30 58,90 -2,35% 58,90 61,30 59,98 58,90 60,23 901 39.195.042
3/2/2025 61,80 60,32 +0,63% 55,64 61,80 59,82 58,10 60,32 843 55.668.186
31/1/2025 61,38 59,94 -2,35% 58,56 61,38 59,77 59,44 61,04 221 74.525.623
30/1/2025 60,81 61,38 +5,55% 58,21 62,79 60,80 58,81 61,38 642 136.781.387
29/1/2025 57,94 58,15 +1,18% 57,47 62,90 58,30 57,47 60,90 334 40.823.657
28/1/2025 57,94 57,47 -0,83% 56,43 57,94 57,36 57,02 57,47 422 22.376.801
27/1/2025 57,07 57,95 +3,85% 55,80 57,95 57,02 56,84 57,95 305 24.777.794
24/1/2025 57,70 55,80 -2,99% 55,64 57,72 56,46 55,80 56,00 194 59.699.753
23/1/2025 57,93 57,52 -0,66% 56,43 57,93 57,31 57,42 57,80 169 18.852.147
22/1/2025 57,88 57,90 +0,96% 55,73 57,90 57,11 57,00 57,90 395 36.144.922
21/1/2025 57,00 57,35 +1,09% 55,53 57,95 56,76 57,25 57,45 270 16.812.399
20/1/2025 55,73 56,73 +1,79% 55,55 57,17 56,26 56,04 56,73 232 17.036.626
17/1/2025 56,77 55,73 -3,16% 55,69 57,91 56,53 55,73 56,35 194 19.458.020
16/1/2025 57,90 57,55 +0,98% 56,60 57,98 57,42 57,45 57,95 151 19.145.573
15/1/2025 57,43 56,99 +2,63% 55,84 57,99 56,86 56,53 57,94 396 36.624.513
14/1/2025 55,56 55,53 -0,29% 54,40 57,96 55,45 55,53 55,74 399 67.351.188
13/1/2025 55,00 55,69 +1,72% 55,00 56,96 55,84 55,55 56,11 246 36.406.272
10/1/2025 56,98 54,75 -3,91% 54,30 58,00 55,73 54,75 55,23 2.654 99.806.381
9/1/2025 57,94 56,98 +0,32% 56,02 58,00 56,90 56,98 57,56 440 53.230.127
8/1/2025 56,02 56,80 +0,78% 56,02 58,17 56,70 56,80 57,69 581 80.624.778
7/1/2025 55,90 56,36 +0,82% 55,05 57,79 56,07 56,36 56,40 261 47.469.010
6/1/2025 56,01 55,90 -0,45% 54,70 58,54 56,43 55,90 56,84 487 89.517.026
3/1/2025 56,39 56,15 +0,63% 55,33 58,94 56,26 56,07 56,15 224 27.846.641
2/1/2025 62,93 55,80 -5,36% 54,24 62,93 56,33 55,32 56,40 2.244 52.910.199
30/12/2024 58,29 58,96 +1,15% 57,80 61,39 58,67 58,96 59,66 133 36.755.683
27/12/2024 58,00 58,29 +0,50% 54,77 60,44 57,42 58,25 59,50 1.038 79.549.569
26/12/2024 56,39 58,00 +2,84% 54,72 58,00 56,90 57,80 57,99 351 78.898.816
23/12/2024 54,11 56,40 +4,23% 52,82 57,94 54,63 55,95 56,40 485 78.417.678
20/12/2024 53,88 54,11 +3,13% 52,59 55,00 53,66 53,80 54,73 509 57.834.972
19/12/2024 54,95 52,47 -2,53% 51,69 54,96 52,87 52,47 53,78 335 43.001.780
18/12/2024 54,64 53,83 -1,41% 51,87 56,25 53,70 53,50 54,48 962 127.774.135
17/12/2024 54,00 54,60 +2,44% 53,01 55,00 53,98 54,07 54,60 361 124.259.016
16/12/2024 52,85 53,30 +2,36% 51,21 54,46 53,16 53,30 54,10 351 61.579.448
13/12/2024 54,87 52,07 -1,46% 51,05 54,87 52,60 52,06 53,31 373 55.420.338
12/12/2024 54,60 52,84 -2,71% 52,75 54,99 53,64 52,84 53,67 272 16.650.396
11/12/2024 56,44 54,31 -1,27% 52,91 56,44 54,25 54,30 54,59 204 27.224.056
10/12/2024 56,47 55,01 -1,15% 53,62 56,47 55,10 54,97 55,36 327 37.914.012
9/12/2024 56,95 55,65 -2,28% 55,60 56,95 56,31 55,65 56,48 128 15.581.623

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.