Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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 TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 64,30 | 64,46 | +0,25% | 63,74 | 64,51 | 64,29 | 64,45 | 64,65 | 16 | 7.496.870 |
| 5/9/2025 | 63,17 | 64,30 | +0,77% | 63,13 | 64,30 | 63,27 | 64,01 | 64,30 | 358 | 123.165.481 |
| 4/9/2025 | 63,20 | 63,81 | +1,11% | 63,11 | 64,50 | 63,79 | 63,32 | 63,50 | 41 | 32.891.505 |
| 3/9/2025 | 62,65 | 63,11 | +0,77% | 62,63 | 63,98 | 63,19 | 63,11 | 63,40 | 46 | 32.100.990 |
| 2/9/2025 | 61,68 | 62,63 | +0,51% | 61,68 | 62,63 | 62,28 | 62,57 | 62,65 | 56 | 4.266.506 |
| 1/9/2025 | 62,03 | 62,31 | -0,40% | 62,03 | 63,47 | 62,22 | 62,31 | 62,66 | 20 | 1.935.297 |
| 29/8/2025 | 62,61 | 62,56 | -1,29% | 62,52 | 63,38 | 62,92 | 62,55 | 63,37 | 106 | 13.213.646 |
| 28/8/2025 | 62,41 | 63,38 | +1,00% | 62,41 | 63,38 | 62,88 | 62,93 | 63,38 | 59 | 17.852.738 |
| 27/8/2025 | 62,75 | 62,75 | -0,06% | 62,40 | 62,75 | 62,63 | 62,40 | 62,75 | 19 | 3.682.717 |
| 26/8/2025 | 62,76 | 62,79 | +1,00% | 62,16 | 62,79 | 62,44 | 62,50 | 62,77 | 36 | 12.388.717 |
| 25/8/2025 | 62,16 | 62,17 | -1,00% | 62,00 | 62,70 | 62,14 | 62,17 | 62,69 | 55 | 13.261.595 |
| 22/8/2025 | 62,19 | 62,80 | +1,67% | 61,72 | 62,80 | 62,49 | 61,87 | 62,80 | 252 | 25.142.941 |
| 21/8/2025 | 61,31 | 61,77 | +0,02% | 61,31 | 62,18 | 62,03 | 61,76 | 62,19 | 112 | 15.236.117 |
| 20/8/2025 | 61,99 | 61,76 | -0,23% | 61,19 | 62,19 | 61,98 | 61,76 | 61,99 | 51 | 44.822.885 |
| 19/8/2025 | 61,16 | 61,90 | +1,33% | 61,00 | 61,90 | 61,44 | 61,10 | 61,89 | 127 | 26.597.462 |
| 18/8/2025 | 61,56 | 61,09 | -0,75% | 61,09 | 61,98 | 61,75 | 61,09 | 61,50 | 140 | 53.553.674 |
| 15/8/2025 | 61,90 | 61,55 | +0,39% | 61,07 | 61,98 | 61,50 | 61,55 | 61,80 | 34 | 7.644.621 |
| 14/8/2025 | 60,30 | 61,31 | +1,76% | 60,30 | 61,70 | 61,38 | 61,31 | 61,70 | 187 | 28.979.748 |
| 13/8/2025 | 60,80 | 60,25 | -0,89% | 60,25 | 61,06 | 60,78 | 60,27 | 61,06 | 139 | 45.859.400 |
| 12/8/2025 | 61,38 | 60,79 | -1,95% | 60,76 | 61,89 | 61,01 | 60,79 | 61,09 | 137 | 29.889.472 |
| 11/8/2025 | 61,90 | 62,00 | +1,24% | 61,00 | 62,00 | 61,70 | 61,39 | 62,00 | 1.614 | 34.672.989 |
| 8/8/2025 | 61,26 | 61,24 | -0,02% | 61,05 | 61,57 | 61,28 | 61,05 | 61,24 | 36 | 9.627.949 |
| 7/8/2025 | 60,94 | 61,25 | +0,51% | 60,94 | 62,20 | 61,21 | 61,25 | 61,81 | 75 | 33.438.286 |
| 6/8/2025 | 61,30 | 60,94 | -0,59% | 60,50 | 61,50 | 61,12 | 60,13 | 60,91 | 83 | 40.297.917 |
| 5/8/2025 | 61,19 | 61,30 | -3,01% | 61,19 | 61,61 | 61,32 | 61,30 | 61,70 | 35 | 1.987.075 |
| 4/8/2025 | 62,00 | 63,20 | +1,94% | 62,00 | 63,20 | 62,76 | 62,21 | 63,20 | 241 | 17.813.410 |
| 1/8/2025 | 62,71 | 62,00 | -2,36% | 61,99 | 63,89 | 62,97 | 60,22 | 62,00 | 75 | 61.048.836 |
| 31/7/2025 | 62,52 | 63,50 | +0,47% | 62,52 | 64,46 | 63,27 | 63,50 | 64,10 | 53 | 77.624.965 |
| 30/7/2025 | 64,97 | 63,20 | -1,25% | 63,00 | 64,97 | 63,18 | 63,02 | 63,40 | 501 | 91.819.601 |
| 29/7/2025 | 62,06 | 64,00 | +3,93% | 62,06 | 64,50 | 63,80 | 64,00 | 64,01 | 200 | 43.486.808 |
| 28/7/2025 | 62,68 | 61,58 | +0,11% | 60,11 | 62,68 | 61,22 | 61,58 | 61,92 | 382 | 18.797.319 |
| 25/7/2025 | 60,96 | 61,51 | +0,90% | 60,96 | 62,95 | 61,52 | 61,02 | 62,75 | 211 | 48.061.539 |
| 24/7/2025 | 60,99 | 60,96 | -1,06% | 60,96 | 62,39 | 61,37 | 61,00 | 61,96 | 29 | 1.976.161 |
| 23/7/2025 | 62,61 | 61,61 | -0,79% | 61,61 | 62,61 | 61,91 | 61,61 | 61,99 | 35 | 5.009.305 |
| 22/7/2025 | 63,00 | 62,10 | -1,43% | 62,10 | 63,00 | 62,48 | 62,10 | 62,97 | 56 | 22.300.480 |
| 21/7/2025 | 62,02 | 63,00 | -0,55% | 61,80 | 63,36 | 63,29 | 63,00 | 63,34 | 132 | 154.070.656 |
| 18/7/2025 | 63,85 | 63,35 | -0,42% | 63,00 | 63,85 | 63,12 | 62,31 | 63,35 | 40 | 7.473.998 |
| 17/7/2025 | 63,81 | 63,62 | +0,78% | 62,79 | 63,85 | 63,38 | 63,41 | 63,78 | 27 | 4.348.321 |
| 16/7/2025 | 63,00 | 63,13 | +0,21% | 62,00 | 64,47 | 63,11 | 62,24 | 63,80 | 368 | 55.705.802 |
| 15/7/2025 | 62,75 | 63,00 | +0,93% | 61,95 | 63,39 | 62,93 | 62,61 | 63,25 | 58 | 107.370.632 |
| 14/7/2025 | 62,50 | 62,42 | +1,33% | 61,20 | 62,50 | 61,75 | 61,66 | 62,42 | 78 | 22.307.321 |
| 11/7/2025 | 62,90 | 61,60 | -1,60% | 61,59 | 62,90 | 62,22 | 61,00 | 61,60 | 50 | 61.392.666 |
| 10/7/2025 | 61,69 | 62,60 | +0,63% | 61,68 | 62,60 | 61,84 | 62,51 | 62,60 | 65 | 18.224.480 |
| 9/7/2025 | 62,89 | 62,21 | -0,45% | 62,21 | 62,89 | 62,53 | 62,21 | 62,80 | 26 | 1.575.823 |
| 8/7/2025 | 62,50 | 62,49 | +0,16% | 61,92 | 63,95 | 62,55 | 62,00 | 62,49 | 395 | 36.554.995 |
| 7/7/2025 | 62,00 | 62,39 | +1,12% | 62,00 | 62,84 | 62,05 | 62,00 | 62,40 | 140 | 14.594.813 |
| 4/7/2025 | 62,75 | 61,70 | 0,00% | 61,68 | 63,35 | 63,03 | 61,70 | 62,11 | 86 | 87.580.779 |
| 3/7/2025 | 61,68 | 61,70 | -0,58% | 61,68 | 63,35 | 63,30 | 61,70 | 62,49 | 37 | 138.216.811 |
| 2/7/2025 | 62,79 | 62,06 | -1,18% | 60,73 | 63,35 | 62,78 | 61,68 | 62,92 | 163 | 204.252.900 |
| 1/7/2025 | 60,56 | 62,80 | -0,29% | 60,56 | 64,34 | 61,77 | 61,88 | 62,80 | 115 | 20.485.131 |
| 30/6/2025 | 61,75 | 62,98 | +1,99% | 60,27 | 63,01 | 62,37 | 62,11 | 62,81 | 202 | 14.907.040 |
| 27/6/2025 | 61,14 | 61,75 | +2,02% | 60,51 | 61,75 | 61,52 | 61,61 | 61,75 | 158 | 36.893.369 |
| 26/6/2025 | 60,02 | 60,53 | +0,83% | 60,02 | 61,75 | 60,31 | 60,50 | 60,53 | 103 | 10.826.969 |
| 25/6/2025 | 60,24 | 60,03 | -0,37% | 60,03 | 60,26 | 60,15 | 60,03 | 60,15 | 52 | 30.160.462 |
| 24/6/2025 | 59,80 | 60,25 | +0,77% | 59,80 | 60,25 | 59,98 | 60,00 | 60,24 | 15 | 815.752 |
| 23/6/2025 | 59,81 | 59,79 | +0,32% | 59,52 | 60,38 | 59,88 | 59,78 | 60,27 | 42 | 3.198.022 |
| 20/6/2025 | 60,87 | 59,60 | -2,09% | 59,60 | 61,00 | 60,31 | 59,60 | 60,39 | 69 | 5.084.727 |
| 18/6/2025 | 60,44 | 60,87 | +0,69% | 60,41 | 60,87 | 60,49 | 60,42 | 60,87 | 112 | 3.678.261 |
| 17/6/2025 | 60,48 | 60,45 | -0,05% | 59,81 | 60,48 | 59,94 | 59,90 | 60,44 | 26 | 1.648.582 |
| 16/6/2025 | 59,61 | 60,48 | +1,05% | 59,60 | 60,48 | 59,97 | 60,47 | 60,48 | 35 | 1.799.315 |
| 13/6/2025 | 59,25 | 59,85 | +1,01% | 59,25 | 59,92 | 59,68 | 59,61 | 59,85 | 28 | 3.199.222 |
| 12/6/2025 | 59,52 | 59,25 | -0,75% | 59,00 | 60,00 | 59,27 | 59,25 | 59,91 | 53 | 7.314.687 |
| 11/6/2025 | 60,60 | 59,70 | -1,49% | 59,67 | 60,60 | 60,01 | 59,70 | 60,20 | 698 | 6.187.810 |
| 10/6/2025 | 60,79 | 60,60 | -0,80% | 60,00 | 60,97 | 60,32 | 59,79 | 60,60 | 82 | 9.863.543 |
| 9/6/2025 | 61,52 | 61,09 | -1,39% | 60,26 | 61,52 | 61,09 | 61,00 | 61,08 | 42 | 2.590.435 |
| 6/6/2025 | 62,27 | 61,95 | -0,55% | 61,85 | 62,27 | 62,09 | 61,82 | 61,92 | 28 | 3.911.807 |
| 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 |