Cotação atual, histórico e gráfico do papel: FNOR11

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 FNOR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	0,00%	0,00	0,73	0,72	0,72	0,74	48	55
23/04/2024	2,82%	0,02	0,73	0,71	0,70	0,74	3K	175
22/04/2024	-1,39%	-0,01	0,71	0,71	0,70	0,71	90	4
19/04/2024	2,86%	0,02	0,72	0,71	0,71	0,73	839	119
18/04/2024	-2,78%	-0,02	0,70	0,71	0,70	0,72	231	8
17/04/2024	0,00%	0,00	0,72	0,72	0,71	0,72	5	6
16/04/2024	0,00%	0,00	0,72	0,71	0,70	0,72	501	7
15/04/2024	-2,70%	-0,02	0,72	0,74	0,71	0,74	116	16
12/04/2024	4,23%	0,03	0,74	0,74	0,72	0,74	130	27
11/04/2024	-1,39%	-0,01	0,71	0,72	0,71	0,72	48	8
10/04/2024	2,86%	0,02	0,72	0,74	0,71	0,74	151	6
09/04/2024	-2,78%	-0,02	0,70	0,73	0,69	0,74	7K	28
08/04/2024	-1,37%	-0,01	0,72	0,74	0,72	0,74	1	2
05/04/2024	2,82%	0,02	0,73	0,73	0,72	0,73	1K	10
04/04/2024	-1,39%	-0,01	0,71	0,75	0,68	0,75	4K	13
03/04/2024	0,00%	0,00	0,72	0,73	0,72	0,75	7K	129
02/04/2024	7,46%	0,05	0,72	0,71	0,68	0,72	180	19
01/04/2024	-5,63%	-0,04	0,67	0,71	0,67	0,72	713	12
28/03/2024	0,00%	0,00	0,71	0,71	0,70	0,72	699	100
27/03/2024	1,43%	0,01	0,71	0,70	0,69	0,71	210	7
26/03/2024	0,00%	0,00	0,70	0,70	0,70	0,70	2	4
25/03/2024	2,94%	0,02	0,70	0,72	0,66	0,72	889	116
22/03/2024	-1,45%	-0,01	0,68	0,72	0,59	0,72	11K	97
21/03/2024	-4,17%	-0,03	0,69	0,69	0,69	0,69	644	7
20/03/2024	1,41%	0,01	0,72	0,71	0,71	0,72	64	90
19/03/2024	0,00%	0,00	0,71	0,71	0,71	0,71	7	4
18/03/2024	0,00%	0,00	0,71	0,69	0,69	0,71	2	3
15/03/2024	0,00%	0,00	0,71	0,71	0,71	0,71	7	2
14/03/2024	0,00%	0,00	0,71	0,72	0,69	0,72	134	57
13/03/2024	-1,39%	-0,01	0,71	0,72	0,70	0,72	9	13
12/03/2024	2,86%	0,02	0,72	0,72	0,71	0,72	14	6
11/03/2024	-2,78%	-0,02	0,70	0,72	0,70	0,72	3	4
08/03/2024	1,41%	0,01	0,72	0,70	0,70	0,72	38	54
07/03/2024	0,00%	0,00	0,71	0,72	0,71	0,72	14	2
06/03/2024	-1,39%	-0,01	0,71	0,74	0,69	0,74	3K	24
05/03/2024	-1,37%	-0,01	0,72	0,74	0,72	0,74	57	18
04/03/2024	2,82%	0,02	0,73	0,70	0,70	0,74	110	65
01/03/2024	-2,74%	-0,02	0,71	0,74	0,71	0,74	76	6
29/02/2024	0,00%	0,00	0,73	0,73	0,72	0,74	21	19
28/02/2024	4,29%	0,03	0,73	0,75	0,72	0,75	2K	15
27/02/2024	-2,78%	-0,02	0,70	0,75	0,70	0,75	308	5
26/02/2024	0,00%	0,00	0,72	0,72	0,72	0,73	31	9
23/02/2024	1,41%	0,01	0,72	0,75	0,70	0,75	169	16
22/02/2024	-1,39%	-0,01	0,71	0,72	0,71	0,72	4	2
21/02/2024	-2,70%	-0,02	0,72	0,75	0,72	0,75	131	63
20/02/2024	2,78%	0,02	0,74	0,72	0,72	0,75	308	57
19/02/2024	2,86%	0,02	0,72	0,71	0,70	0,73	4K	26
16/02/2024	0,00%	0,00	0,70	0,70	0,70	0,71	934	4
15/02/2024	-1,41%	-0,01	0,70	0,69	0,69	0,70	362	8
14/02/2024	0,00%	0,00	0,71	0,71	0,71	0,71	10	1
09/02/2024	-1,39%	-0,01	0,71	0,72	0,69	0,72	40	8
08/02/2024	2,86%	0,02	0,72	0,69	0,69	0,72	608	13
07/02/2024	-2,78%	-0,02	0,70	0,70	0,69	0,71	404	7
06/02/2024	0,00%	0,00	0,72	0,71	0,70	0,72	1K	11
05/02/2024	2,86%	0,02	0,72	0,70	0,69	0,72	554	54
02/02/2024	0,00%	0,00	0,70	0,70	0,69	0,70	1K	11
01/02/2024	0,00%	0,00	0,70	0,70	0,70	0,70	3	2
31/01/2024	-1,41%	-0,01	0,70	0,72	0,70	0,72	1K	6
30/01/2024	0,00%	0,00	0,71	0,70	0,70	0,72	2K	21
29/01/2024	-1,39%	-0,01	0,71	0,70	0,70	0,71	1K	10
26/01/2024	0,00%	0,00	0,72	0,71	0,71	0,72	37	3
25/01/2024	1,41%	0,01	0,72	0,70	0,69	0,72	731	43
24/01/2024	-1,39%	-0,01	0,71	0,72	0,71	0,72	291	5
23/01/2024	0,00%	0,00	0,72	0,70	0,70	0,72	43	8
22/01/2024	0,00%	0,00	0,72	0,70	0,70	0,72	44	13
19/01/2024	1,41%	0,01	0,72	0,69	0,69	0,73	2K	33
18/01/2024	-1,39%	-0,01	0,71	0,68	0,68	0,73	2K	30
17/01/2024	1,41%	0,01	0,72	0,71	0,69	0,72	816	17
16/01/2024	1,43%	0,01	0,71	0,69	0,69	0,72	57	60
15/01/2024	-1,41%	-0,01	0,70	0,69	0,69	0,71	17	16
12/01/2024	0,00%	0,00	0,71	0,70	0,69	0,72	624	15
11/01/2024	-2,74%	-0,02	0,71	0,70	0,70	0,73	113	54
10/01/2024	1,39%	0,01	0,73	0,72	0,71	0,73	32	7
09/01/2024	-2,70%	-0,02	0,72	0,68	0,68	0,73	889	11
08/01/2024	7,25%	0,05	0,74	0,68	0,68	0,74	23K	27
05/01/2024	-1,43%	-0,01	0,69	0,69	0,69	0,69	136	6
04/01/2024	-1,41%	-0,01	0,70	0,69	0,69	0,70	12	5
03/01/2024	0,00%	0,00	0,71	0,70	0,69	0,73	443	77
02/01/2024	0,00%	0,00	0,71	0,70	0,70	0,71	5	2
28/12/2023	-1,39%	-0,01	0,71	0,68	0,68	0,72	433	16
27/12/2023	-1,37%	-0,01	0,72	0,72	0,69	0,73	11K	14
26/12/2023	0,00%	0,00	0,73	0,72	0,66	0,73	16K	42
22/12/2023	2,82%	0,02	0,73	0,70	0,69	0,73	423	18
21/12/2023	1,43%	0,01	0,71	0,69	0,67	0,72	871	23
20/12/2023	-1,41%	-0,01	0,70	0,71	0,65	0,71	417	22
19/12/2023	-1,39%	-0,01	0,71	0,71	0,68	0,74	909	107
18/12/2023	-2,70%	-0,02	0,72	0,73	0,72	0,74	151	14
15/12/2023	5,71%	0,04	0,74	0,71	0,70	0,76	1K	27
14/12/2023	-2,78%	-0,02	0,70	0,71	0,68	0,72	1K	18
13/12/2023	5,88%	0,04	0,72	0,68	0,68	0,74	2K	168
12/12/2023	-5,56%	-0,04	0,68	0,70	0,68	0,70	3K	23
11/12/2023	0,00%	0,00	0,72	0,70	0,70	0,72	134	8
08/12/2023	0,00%	0,00	0,72	0,72	0,71	0,72	18	5
07/12/2023	-1,37%	-0,01	0,72	0,73	0,71	0,73	68	20
06/12/2023	0,00%	0,00	0,73	0,72	0,68	0,73	1K	32
05/12/2023	-3,95%	-0,03	0,73	0,75	0,73	0,75	115	7
04/12/2023	4,11%	0,03	0,76	0,73	0,71	0,76	440	10
01/12/2023	-3,95%	-0,03	0,73	0,75	0,71	0,76	819	17
30/11/2023	2,70%	0,02	0,76	0,74	0,71	0,76	361	18
29/11/2023	-1,33%	-0,01	0,74	0,75	0,73	0,75	28	7
28/11/2023	0,00%	0,00	0,75	0,75	0,70	0,76	60K	33
27/11/2023	-1,32%	-0,01	0,75	0,73	0,68	0,75	61K	97
24/11/2023	0,00%	0,00	0,76	0,76	0,75	0,77	230	27
23/11/2023	-1,30%	-0,01	0,76	0,77	0,75	0,77	44	13
22/11/2023	4,05%	0,03	0,77	0,73	0,73	0,77	806	70
21/11/2023	-5,13%	-0,04	0,74	0,78	0,72	0,78	1K	28
20/11/2023	2,63%	0,02	0,78	0,75	0,74	0,79	217	29
17/11/2023	0,00%	0,00	0,76	0,75	0,75	0,76	76	16
16/11/2023	2,70%	0,02	0,76	0,74	0,74	0,79	13K	88
14/11/2023	-2,63%	-0,02	0,74	0,78	0,74	0,78	5K	85
13/11/2023	1,33%	0,01	0,76	0,75	0,73	0,78	2K	117
10/11/2023	2,74%	0,02	0,75	0,74	0,73	0,79	721	194
09/11/2023	-6,41%	-0,05	0,73	0,78	0,73	0,78	202	15
08/11/2023	4,00%	0,03	0,78	0,77	0,77	0,80	6K	91
07/11/2023	0,00%	0,00	0,75	0,75	0,75	0,78	17K	85
06/11/2023	-1,32%	-0,01	0,75	0,77	0,74	0,78	806	11
03/11/2023	4,11%	0,03	0,76	0,75	0,73	0,79	1K	68
01/11/2023	0,00%	0,00	0,73	0,73	0,73	0,74	34K	126
31/10/2023	-2,67%	-0,02	0,73	0,73	0,72	0,73	126	19
30/10/2023	1,35%	0,01	0,75	0,74	0,68	0,75	4K	27
27/10/2023	-1,33%	-0,01	0,74	0,74	0,71	0,74	4K	16
26/10/2023	7,14%	0,05	0,75	0,69	0,69	0,75	59K	75
25/10/2023	0,00%	0,00	0,70	0,69	0,69	0,70	18K	29
24/10/2023	-1,41%	-0,01	0,70	0,71	0,69	0,71	4K	26
23/10/2023	0,00%	0,00	0,71	0,74	0,69	0,76	9K	74
20/10/2023	1,43%	0,01	0,71	0,69	0,69	0,74	33	4
19/10/2023	2,94%	0,02	0,70	0,73	0,70	0,74	142K	53
18/10/2023	-6,85%	-0,05	0,68	0,72	0,68	0,75	301K	31
17/10/2023	-1,35%	-0,01	0,73	0,75	0,70	0,75	472	15
16/10/2023	-1,33%	-0,01	0,74	0,76	0,71	0,76	39	8
13/10/2023	1,35%	0,01	0,75	0,75	0,75	0,75	2	2
11/10/2023	-3,90%	-0,03	0,74	0,76	0,69	0,76	154	13
10/10/2023	5,48%	0,04	0,77	0,73	0,69	0,77	11K	34
09/10/2023	-	-	0,73	0,74	0,67	0,74	29	9

Date,Open,High,Low,Close,Volume
24-Apr-24,0.72,0.74,0.72,0.73,48
23-Apr-24,0.71,0.74,0.70,0.73,3201
22-Apr-24,0.71,0.71,0.70,0.71,90
19-Apr-24,0.71,0.73,0.71,0.72,839
18-Apr-24,0.71,0.72,0.70,0.70,231
17-Apr-24,0.72,0.72,0.71,0.72,5
16-Apr-24,0.71,0.72,0.70,0.72,501
15-Apr-24,0.74,0.74,0.71,0.72,116
12-Apr-24,0.74,0.74,0.72,0.74,130
11-Apr-24,0.72,0.72,0.71,0.71,48
10-Apr-24,0.74,0.74,0.71,0.72,151
09-Apr-24,0.73,0.74,0.69,0.70,7119
08-Apr-24,0.74,0.74,0.72,0.72,1
05-Apr-24,0.73,0.73,0.72,0.73,1460
04-Apr-24,0.75,0.75,0.68,0.71,3569
03-Apr-24,0.73,0.75,0.72,0.72,7272
02-Apr-24,0.71,0.72,0.68,0.72,180
01-Apr-24,0.71,0.72,0.67,0.67,713
28-Mar-24,0.71,0.72,0.70,0.71,699
27-Mar-24,0.70,0.71,0.69,0.71,210
26-Mar-24,0.70,0.70,0.70,0.70,2
25-Mar-24,0.72,0.72,0.66,0.70,889
22-Mar-24,0.72,0.72,0.59,0.68,10542
21-Mar-24,0.69,0.69,0.69,0.69,644
20-Mar-24,0.71,0.72,0.71,0.72,64
19-Mar-24,0.71,0.71,0.71,0.71,7
18-Mar-24,0.69,0.71,0.69,0.71,2
15-Mar-24,0.71,0.71,0.71,0.71,7
14-Mar-24,0.72,0.72,0.69,0.71,134
13-Mar-24,0.72,0.72,0.70,0.71,9
12-Mar-24,0.72,0.72,0.71,0.72,14
11-Mar-24,0.72,0.72,0.70,0.70,3
08-Mar-24,0.70,0.72,0.70,0.72,38
07-Mar-24,0.72,0.72,0.71,0.71,14
06-Mar-24,0.74,0.74,0.69,0.71,2966
05-Mar-24,0.74,0.74,0.72,0.72,57
04-Mar-24,0.70,0.74,0.70,0.73,110
01-Mar-24,0.74,0.74,0.71,0.71,76
29-Feb-24,0.73,0.74,0.72,0.73,21
28-Feb-24,0.75,0.75,0.72,0.73,1665
27-Feb-24,0.75,0.75,0.70,0.70,308
26-Feb-24,0.72,0.73,0.72,0.72,31
23-Feb-24,0.75,0.75,0.70,0.72,169
22-Feb-24,0.72,0.72,0.71,0.71,4
21-Feb-24,0.75,0.75,0.72,0.72,131
20-Feb-24,0.72,0.75,0.72,0.74,308
19-Feb-24,0.71,0.73,0.70,0.72,4405
16-Feb-24,0.70,0.71,0.70,0.70,934
15-Feb-24,0.69,0.70,0.69,0.70,362
14-Feb-24,0.71,0.71,0.71,0.71,10
09-Feb-24,0.72,0.72,0.69,0.71,40
08-Feb-24,0.69,0.72,0.69,0.72,608
07-Feb-24,0.70,0.71,0.69,0.70,404
06-Feb-24,0.71,0.72,0.70,0.72,1486
05-Feb-24,0.70,0.72,0.69,0.72,554
02-Feb-24,0.70,0.70,0.69,0.70,1343
01-Feb-24,0.70,0.70,0.70,0.70,3
31-Jan-24,0.72,0.72,0.70,0.70,1042
30-Jan-24,0.70,0.72,0.70,0.71,1838
29-Jan-24,0.70,0.71,0.70,0.71,1339
26-Jan-24,0.71,0.72,0.71,0.72,37
25-Jan-24,0.70,0.72,0.69,0.72,731
24-Jan-24,0.72,0.72,0.71,0.71,291
23-Jan-24,0.70,0.72,0.70,0.72,43
22-Jan-24,0.70,0.72,0.70,0.72,44
19-Jan-24,0.69,0.73,0.69,0.72,1759
18-Jan-24,0.68,0.73,0.68,0.71,2099
17-Jan-24,0.71,0.72,0.69,0.72,816
16-Jan-24,0.69,0.72,0.69,0.71,57
15-Jan-24,0.69,0.71,0.69,0.70,17
12-Jan-24,0.70,0.72,0.69,0.71,624
11-Jan-24,0.70,0.73,0.70,0.71,113
10-Jan-24,0.72,0.73,0.71,0.73,32
09-Jan-24,0.68,0.73,0.68,0.72,889
08-Jan-24,0.68,0.74,0.68,0.74,22746
05-Jan-24,0.69,0.69,0.69,0.69,136
04-Jan-24,0.69,0.70,0.69,0.70,12
03-Jan-24,0.70,0.73,0.69,0.71,443
02-Jan-24,0.70,0.71,0.70,0.71,5
28-Dec-23,0.68,0.72,0.68,0.71,433
27-Dec-23,0.72,0.73,0.69,0.72,11075
26-Dec-23,0.72,0.73,0.66,0.73,15659
22-Dec-23,0.70,0.73,0.69,0.73,423
21-Dec-23,0.69,0.72,0.67,0.71,871
20-Dec-23,0.71,0.71,0.65,0.70,417
19-Dec-23,0.71,0.74,0.68,0.71,909
18-Dec-23,0.73,0.74,0.72,0.72,151
15-Dec-23,0.71,0.76,0.70,0.74,1438
14-Dec-23,0.71,0.72,0.68,0.70,1455
13-Dec-23,0.68,0.74,0.68,0.72,2349
12-Dec-23,0.70,0.70,0.68,0.68,2915
11-Dec-23,0.70,0.72,0.70,0.72,134
08-Dec-23,0.72,0.72,0.71,0.72,18
07-Dec-23,0.73,0.73,0.71,0.72,68
06-Dec-23,0.72,0.73,0.68,0.73,1459
05-Dec-23,0.75,0.75,0.73,0.73,115
04-Dec-23,0.73,0.76,0.71,0.76,440
01-Dec-23,0.75,0.76,0.71,0.73,819
30-Nov-23,0.74,0.76,0.71,0.76,361
29-Nov-23,0.75,0.75,0.73,0.74,28
28-Nov-23,0.75,0.76,0.70,0.75,59666
27-Nov-23,0.73,0.75,0.68,0.75,60832
24-Nov-23,0.76,0.77,0.75,0.76,230
23-Nov-23,0.77,0.77,0.75,0.76,44
22-Nov-23,0.73,0.77,0.73,0.77,806
21-Nov-23,0.78,0.78,0.72,0.74,1453
20-Nov-23,0.75,0.79,0.74,0.78,217
17-Nov-23,0.75,0.76,0.75,0.76,76
16-Nov-23,0.74,0.79,0.74,0.76,12816
14-Nov-23,0.78,0.78,0.74,0.74,4731
13-Nov-23,0.75,0.78,0.73,0.76,1778
10-Nov-23,0.74,0.79,0.73,0.75,721
09-Nov-23,0.78,0.78,0.73,0.73,202
08-Nov-23,0.77,0.80,0.77,0.78,5608
07-Nov-23,0.75,0.78,0.75,0.75,16520
06-Nov-23,0.77,0.78,0.74,0.75,806
03-Nov-23,0.75,0.79,0.73,0.76,1169
01-Nov-23,0.73,0.74,0.73,0.73,33500
31-Oct-23,0.73,0.73,0.72,0.73,126
30-Oct-23,0.74,0.75,0.68,0.75,4464
27-Oct-23,0.74,0.74,0.71,0.74,3858
26-Oct-23,0.69,0.75,0.69,0.75,59316
25-Oct-23,0.69,0.70,0.69,0.70,18205
24-Oct-23,0.71,0.71,0.69,0.70,3885
23-Oct-23,0.74,0.76,0.69,0.71,8753
20-Oct-23,0.69,0.74,0.69,0.71,33
19-Oct-23,0.73,0.74,0.70,0.70,141519
18-Oct-23,0.72,0.75,0.68,0.68,300853
17-Oct-23,0.75,0.75,0.70,0.73,472
16-Oct-23,0.76,0.76,0.71,0.74,39
13-Oct-23,0.75,0.75,0.75,0.75,2
11-Oct-23,0.76,0.76,0.69,0.74,154
10-Oct-23,0.73,0.77,0.69,0.77,10610
09-Oct-23,0.74,0.74,0.67,0.73,29

*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: FNOR11