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
16/10/2025	1,49%	0,01	0,68	0,66	0,66	0,68	338	6
15/10/2025	0,00%	0,00	0,67	0,67	0,67	0,67	24	4
14/10/2025	3,08%	0,02	0,67	0,67	0,67	0,67	60	2
13/10/2025	0,00%	0,00	0,65	0,65	0,65	0,65	43	2
10/10/2025	-2,99%	-0,02	0,65	0,65	0,65	0,67	233	5
09/10/2025	0,00%	0,00	0,67	0,68	0,65	0,68	155	6
08/10/2025	0,00%	0,00	0,67	0,67	0,65	0,67	2K	18

07/10/2025	17,54%	0,10	0,67	0,59	0,57	0,67	167K	24
06/10/2025	-17,39%	-0,12	0,57	0,70	0,55	0,70	77K	50
03/10/2025	0,00%	0,00	0,69	0,70	0,69	0,70	12	5
02/10/2025	0,00%	0,00	0,69	0,69	0,69	0,70	610	8
01/10/2025	-2,82%	-0,02	0,69	0,71	0,68	0,71	7K	12
30/09/2025	0,00%	0,00	0,71	0,72	0,71	0,72	36	11
29/09/2025	0,00%	0,00	0,71	0,71	0,69	0,71	200	8
26/09/2025	-1,39%	-0,01	0,71	0,72	0,70	0,72	3K	9
25/09/2025	1,41%	0,01	0,72	0,71	0,71	0,73	448	13
24/09/2025	0,00%	0,00	0,71	0,71	0,71	0,71	80	4
23/09/2025	-1,39%	-0,01	0,71	0,73	0,71	0,74	2K	15
22/09/2025	0,00%	0,00	0,72	0,73	0,71	0,73	387	15
19/09/2025	-1,37%	-0,01	0,72	0,73	0,71	0,73	1K	26
18/09/2025	0,00%	0,00	0,73	0,73	0,72	0,73	848	9
17/09/2025	1,39%	0,01	0,73	0,73	0,71	0,73	2K	22
16/09/2025	-4,00%	-0,03	0,72	0,74	0,72	0,75	4K	18
15/09/2025	0,00%	0,00	0,75	0,75	0,73	0,75	650	26
12/09/2025	1,35%	0,01	0,75	0,74	0,73	0,75	189	16
11/09/2025	-1,33%	-0,01	0,74	0,76	0,70	0,79	15K	35
10/09/2025	-1,32%	-0,01	0,75	0,75	0,75	0,75	1K	5
09/09/2025	0,00%	0,00	0,76	0,75	0,75	0,76	189	10
08/09/2025	0,00%	0,00	0,76	0,76	0,70	0,77	1K	17
05/09/2025	-5,00%	-0,04	0,76	0,80	0,68	0,80	72K	61
04/09/2025	1,27%	0,01	0,80	0,80	0,79	0,80	166	11
03/09/2025	0,00%	0,00	0,79	0,80	0,79	0,80	184	10
02/09/2025	-1,25%	-0,01	0,79	0,79	0,79	0,80	270	15
01/09/2025	2,56%	0,02	0,80	0,79	0,79	0,80	441	17
29/08/2025	-2,50%	-0,02	0,78	0,80	0,78	0,80	30	7
28/08/2025	1,27%	0,01	0,80	0,80	0,80	0,80	73	14
27/08/2025	0,00%	0,00	0,79	0,79	0,79	0,79	536	5
26/08/2025	2,60%	0,02	0,79	0,78	0,78	0,79	326	9
25/08/2025	-1,28%	-0,01	0,77	0,78	0,77	0,78	141	5
22/08/2025	4,00%	0,03	0,78	0,76	0,76	0,78	432	8
21/08/2025	-7,41%	-0,06	0,75	0,80	0,75	0,80	8K	22
20/08/2025	1,25%	0,01	0,81	0,80	0,80	0,83	2K	16
19/08/2025	0,00%	0,00	0,80	0,78	0,78	0,81	1K	12
18/08/2025	-3,61%	-0,03	0,80	0,83	0,77	0,83	105K	38
15/08/2025	-2,35%	-0,02	0,83	0,86	0,82	0,86	3K	12
14/08/2025	-4,49%	-0,04	0,85	0,86	0,85	0,87	4K	22
13/08/2025	2,30%	0,02	0,89	0,87	0,87	0,89	145	6
12/08/2025	0,00%	0,00	0,87	0,87	0,85	0,87	4	5
11/08/2025	-1,14%	-0,01	0,87	0,88	0,86	0,88	36	8
08/08/2025	1,15%	0,01	0,88	0,86	0,86	0,88	15	5
07/08/2025	0,00%	0,00	0,87	0,88	0,87	0,89	20	6
06/08/2025	-2,25%	-0,02	0,87	0,90	0,87	0,90	8	5
05/08/2025	-1,11%	-0,01	0,89	0,90	0,88	0,90	180	8
04/08/2025	0,00%	0,00	0,90	0,90	0,88	0,90	65	14
01/08/2025	2,27%	0,02	0,90	0,88	0,88	0,90	558	8
31/07/2025	-1,12%	-0,01	0,88	0,90	0,88	0,90	181	3
30/07/2025	-1,11%	-0,01	0,89	0,91	0,89	0,91	644	6
29/07/2025	0,00%	0,00	0,90	0,90	0,90	0,90	640	7
28/07/2025	7,14%	0,06	0,90	0,88	0,88	0,90	923	13
25/07/2025	2,44%	0,02	0,84	0,83	0,83	0,84	2	3
24/07/2025	-7,87%	-0,07	0,82	0,89	0,82	0,89	227	6
23/07/2025	2,30%	0,02	0,89	0,87	0,81	0,89	91	4
22/07/2025	-1,14%	-0,01	0,87	0,84	0,84	0,87	58	4
21/07/2025	-1,12%	-0,01	0,88	0,88	0,88	0,88	88	2
18/07/2025	0,00%	0,00	0,89	0,89	0,81	0,89	163	7
17/07/2025	0,00%	0,00	0,89	0,89	0,89	0,89	15	3
16/07/2025	0,00%	0,00	0,89	0,89	0,89	0,89	8	2
15/07/2025	8,54%	0,07	0,89	0,89	0,89	0,89	3	2
11/07/2025	-9,89%	-0,09	0,82	0,88	0,80	0,88	2K	10
10/07/2025	3,41%	0,03	0,91	0,91	0,91	0,91	2	3
09/07/2025	-3,30%	-0,03	0,88	0,92	0,88	0,93	288	4
08/07/2025	-1,09%	-0,01	0,91	0,92	0,89	0,92	9K	12
07/07/2025	6,98%	0,06	0,92	0,86	0,86	0,92	2K	15
03/07/2025	0,00%	0,00	0,86	0,80	0,80	0,87	656	12
02/07/2025	1,18%	0,01	0,86	0,86	0,86	0,86	91	6
01/07/2025	3,66%	0,03	0,85	0,86	0,82	0,87	100K	21
27/06/2025	-4,65%	-0,04	0,82	0,86	0,82	0,86	16	4
26/06/2025	4,88%	0,04	0,86	0,85	0,85	0,86	86	2
25/06/2025	1,23%	0,01	0,82	0,86	0,82	0,86	161	5
24/06/2025	0,00%	0,00	0,81	0,81	0,81	0,81	0	1
23/06/2025	-4,71%	-0,04	0,81	0,87	0,81	0,87	1K	8
20/06/2025	0,00%	0,00	0,85	0,85	0,85	0,85	29	1
17/06/2025	3,66%	0,03	0,85	0,85	0,85	0,85	255	1
16/06/2025	-4,65%	-0,04	0,82	0,81	0,81	0,86	3K	9
13/06/2025	6,17%	0,05	0,86	0,81	0,81	0,86	103	3
11/06/2025	-6,90%	-0,06	0,81	0,81	0,81	0,81	16	3
10/06/2025	6,10%	0,05	0,87	0,80	0,80	0,87	107	4
09/06/2025	0,00%	0,00	0,82	0,87	0,81	0,87	65	5
06/06/2025	0,00%	0,00	0,82	0,87	0,82	0,87	132	2
05/06/2025	0,00%	0,00	0,82	0,82	0,82	0,82	0	1
04/06/2025	-1,20%	-0,01	0,82	0,82	0,82	0,82	277	2
03/06/2025	1,22%	0,01	0,83	0,83	0,83	0,83	0	1
02/06/2025	-3,53%	-0,03	0,82	0,82	0,82	0,82	164	1
29/05/2025	-2,30%	-0,02	0,85	0,85	0,85	0,85	4	2
28/05/2025	6,10%	0,05	0,87	0,86	0,86	0,87	18	2
27/05/2025	0,00%	0,00	0,82	0,82	0,81	0,82	296	8
26/05/2025	-5,75%	-0,05	0,82	0,82	0,82	0,82	82	1
23/05/2025	6,10%	0,05	0,87	0,87	0,87	0,87	1	2
22/05/2025	-5,75%	-0,05	0,82	0,87	0,82	0,87	181	5
21/05/2025	6,10%	0,05	0,87	0,86	0,86	0,87	100	7
20/05/2025	0,00%	0,00	0,82	0,82	0,82	0,82	1	1
19/05/2025	-4,65%	-0,04	0,82	0,85	0,82	0,85	123	2
16/05/2025	3,61%	0,03	0,86	0,87	0,82	0,87	26	4
15/05/2025	1,22%	0,01	0,83	0,83	0,83	0,83	1K	2
14/05/2025	-1,20%	-0,01	0,82	0,82	0,82	0,82	0	1
13/05/2025	-4,60%	-0,04	0,83	0,87	0,82	0,87	584	4
12/05/2025	0,00%	0,00	0,87	0,87	0,82	0,87	48	4
09/05/2025	7,41%	0,06	0,87	0,81	0,81	0,87	114	6
08/05/2025	-6,90%	-0,06	0,81	0,81	0,81	0,81	822	2
07/05/2025	-1,14%	-0,01	0,87	0,82	0,82	0,87	248	2
05/05/2025	3,53%	0,03	0,88	0,88	0,88	0,88	115	3
02/05/2025	-3,41%	-0,03	0,85	0,85	0,85	0,88	17	3
30/04/2025	1,15%	0,01	0,88	0,82	0,82	0,88	123	4
28/04/2025	0,00%	0,00	0,87	0,85	0,85	0,87	34	4
25/04/2025	7,41%	0,06	0,87	0,87	0,87	0,87	827	7
24/04/2025	-6,90%	-0,06	0,81	0,87	0,81	0,87	64	5
23/04/2025	1,16%	0,01	0,87	0,87	0,87	0,87	21	1
22/04/2025	0,00%	0,00	0,86	0,86	0,86	0,86	30	2
16/04/2025	0,00%	0,00	0,86	0,87	0,86	0,87	218	6
15/04/2025	-2,27%	-0,02	0,86	0,85	0,80	0,86	41K	20
14/04/2025	0,00%	0,00	0,88	0,89	0,88	0,89	878	2
11/04/2025	0,00%	0,00	0,88	0,88	0,88	0,88	0	1
10/04/2025	1,15%	0,01	0,88	0,86	0,85	0,89	83	12
09/04/2025	0,00%	0,00	0,87	0,87	0,87	0,87	26	3
08/04/2025	-2,25%	-0,02	0,87	0,88	0,87	0,88	1K	4
07/04/2025	-14,42%	-0,15	0,89	1,04	0,83	1,04	44K	31
04/04/2025	8,33%	0,08	1,04	0,96	0,96	1,04	418	5
03/04/2025	2,13%	0,02	0,96	0,96	0,94	0,96	201	7
02/04/2025	-1,05%	-0,01	0,94	0,96	0,94	0,96	61	2
01/04/2025	0,00%	0,00	0,95	0,94	0,94	0,96	99	3
31/03/2025	-1,04%	-0,01	0,95	0,95	0,95	0,96	2K	5
28/03/2025	-3,03%	-0,03	0,96	0,99	0,96	0,99	1K	6
27/03/2025	-13,91%	-0,16	0,99	1,06	0,98	1,15	48	4
25/03/2025	-	-	1,15	1,15	1,15	1,15	3	3

Date,Open,High,Low,Close,Volume
16-Oct-25,0.66,0.68,0.66,0.68,338
15-Oct-25,0.67,0.67,0.67,0.67,24
14-Oct-25,0.67,0.67,0.67,0.67,60
13-Oct-25,0.65,0.65,0.65,0.65,43
10-Oct-25,0.65,0.67,0.65,0.65,233
09-Oct-25,0.68,0.68,0.65,0.67,155
08-Oct-25,0.67,0.67,0.65,0.67,1902
07-Oct-25,0.59,0.67,0.57,0.67,167248
06-Oct-25,0.70,0.70,0.55,0.57,77416
03-Oct-25,0.70,0.70,0.69,0.69,12
02-Oct-25,0.69,0.70,0.69,0.69,610
01-Oct-25,0.71,0.71,0.68,0.69,7289
30-Sep-25,0.72,0.72,0.71,0.71,36
29-Sep-25,0.71,0.71,0.69,0.71,200
26-Sep-25,0.72,0.72,0.70,0.71,2590
25-Sep-25,0.71,0.73,0.71,0.72,448
24-Sep-25,0.71,0.71,0.71,0.71,80
23-Sep-25,0.73,0.74,0.71,0.71,2044
22-Sep-25,0.73,0.73,0.71,0.72,387
19-Sep-25,0.73,0.73,0.71,0.72,1366
18-Sep-25,0.73,0.73,0.72,0.73,848
17-Sep-25,0.73,0.73,0.71,0.73,2386
16-Sep-25,0.74,0.75,0.72,0.72,4257
15-Sep-25,0.75,0.75,0.73,0.75,650
12-Sep-25,0.74,0.75,0.73,0.75,189
11-Sep-25,0.76,0.79,0.70,0.74,14652
10-Sep-25,0.75,0.75,0.75,0.75,1152
09-Sep-25,0.75,0.76,0.75,0.76,189
08-Sep-25,0.76,0.77,0.70,0.76,1453
05-Sep-25,0.80,0.80,0.68,0.76,72148
04-Sep-25,0.80,0.80,0.79,0.80,166
03-Sep-25,0.80,0.80,0.79,0.79,184
02-Sep-25,0.79,0.80,0.79,0.79,270
01-Sep-25,0.79,0.80,0.79,0.80,441
29-Aug-25,0.80,0.80,0.78,0.78,30
28-Aug-25,0.80,0.80,0.80,0.80,73
27-Aug-25,0.79,0.79,0.79,0.79,536
26-Aug-25,0.78,0.79,0.78,0.79,326
25-Aug-25,0.78,0.78,0.77,0.77,141
22-Aug-25,0.76,0.78,0.76,0.78,432
21-Aug-25,0.80,0.80,0.75,0.75,7551
20-Aug-25,0.80,0.83,0.80,0.81,2413
19-Aug-25,0.78,0.81,0.78,0.80,1224
18-Aug-25,0.83,0.83,0.77,0.80,104542
15-Aug-25,0.86,0.86,0.82,0.83,2594
14-Aug-25,0.86,0.87,0.85,0.85,4197
13-Aug-25,0.87,0.89,0.87,0.89,145
12-Aug-25,0.87,0.87,0.85,0.87,4
11-Aug-25,0.88,0.88,0.86,0.87,36
08-Aug-25,0.86,0.88,0.86,0.88,15
07-Aug-25,0.88,0.89,0.87,0.87,20
06-Aug-25,0.90,0.90,0.87,0.87,8
05-Aug-25,0.90,0.90,0.88,0.89,180
04-Aug-25,0.90,0.90,0.88,0.90,65
01-Aug-25,0.88,0.90,0.88,0.90,558
31-Jul-25,0.90,0.90,0.88,0.88,181
30-Jul-25,0.91,0.91,0.89,0.89,644
29-Jul-25,0.90,0.90,0.90,0.90,640
28-Jul-25,0.88,0.90,0.88,0.90,923
25-Jul-25,0.83,0.84,0.83,0.84,2
24-Jul-25,0.89,0.89,0.82,0.82,227
23-Jul-25,0.87,0.89,0.81,0.89,91
22-Jul-25,0.84,0.87,0.84,0.87,58
21-Jul-25,0.88,0.88,0.88,0.88,88
18-Jul-25,0.89,0.89,0.81,0.89,163
17-Jul-25,0.89,0.89,0.89,0.89,15
16-Jul-25,0.89,0.89,0.89,0.89,8
15-Jul-25,0.89,0.89,0.89,0.89,3
11-Jul-25,0.88,0.88,0.80,0.82,2296
10-Jul-25,0.91,0.91,0.91,0.91,2
09-Jul-25,0.92,0.93,0.88,0.88,288
08-Jul-25,0.92,0.92,0.89,0.91,9200
07-Jul-25,0.86,0.92,0.86,0.92,2242
03-Jul-25,0.80,0.87,0.80,0.86,656
02-Jul-25,0.86,0.86,0.86,0.86,91
01-Jul-25,0.86,0.87,0.82,0.85,100417
27-Jun-25,0.86,0.86,0.82,0.82,16
26-Jun-25,0.85,0.86,0.85,0.86,86
25-Jun-25,0.86,0.86,0.82,0.82,161
24-Jun-25,0.81,0.81,0.81,0.81,0
23-Jun-25,0.87,0.87,0.81,0.81,1382
20-Jun-25,0.85,0.85,0.85,0.85,29
17-Jun-25,0.85,0.85,0.85,0.85,255
16-Jun-25,0.81,0.86,0.81,0.82,2892
13-Jun-25,0.81,0.86,0.81,0.86,103
11-Jun-25,0.81,0.81,0.81,0.81,16
10-Jun-25,0.80,0.87,0.80,0.87,107
09-Jun-25,0.87,0.87,0.81,0.82,65
06-Jun-25,0.87,0.87,0.82,0.82,132
05-Jun-25,0.82,0.82,0.82,0.82,0
04-Jun-25,0.82,0.82,0.82,0.82,277
03-Jun-25,0.83,0.83,0.83,0.83,0
02-Jun-25,0.82,0.82,0.82,0.82,164
29-May-25,0.85,0.85,0.85,0.85,4
28-May-25,0.86,0.87,0.86,0.87,18
27-May-25,0.82,0.82,0.81,0.82,296
26-May-25,0.82,0.82,0.82,0.82,82
23-May-25,0.87,0.87,0.87,0.87,1
22-May-25,0.87,0.87,0.82,0.82,181
21-May-25,0.86,0.87,0.86,0.87,100
20-May-25,0.82,0.82,0.82,0.82,1
19-May-25,0.85,0.85,0.82,0.82,123
16-May-25,0.87,0.87,0.82,0.86,26
15-May-25,0.83,0.83,0.83,0.83,1118
14-May-25,0.82,0.82,0.82,0.82,0
13-May-25,0.87,0.87,0.82,0.83,584
12-May-25,0.87,0.87,0.82,0.87,48
09-May-25,0.81,0.87,0.81,0.87,114
08-May-25,0.81,0.81,0.81,0.81,822
07-May-25,0.82,0.87,0.82,0.87,248
05-May-25,0.88,0.88,0.88,0.88,115
02-May-25,0.85,0.88,0.85,0.85,17
30-Apr-25,0.82,0.88,0.82,0.88,123
28-Apr-25,0.85,0.87,0.85,0.87,34
25-Apr-25,0.87,0.87,0.87,0.87,827
24-Apr-25,0.87,0.87,0.81,0.81,64
23-Apr-25,0.87,0.87,0.87,0.87,21
22-Apr-25,0.86,0.86,0.86,0.86,30
16-Apr-25,0.87,0.87,0.86,0.86,218
15-Apr-25,0.85,0.86,0.80,0.86,40611
14-Apr-25,0.89,0.89,0.88,0.88,878
11-Apr-25,0.88,0.88,0.88,0.88,0
10-Apr-25,0.86,0.89,0.85,0.88,83
09-Apr-25,0.87,0.87,0.87,0.87,26
08-Apr-25,0.88,0.88,0.87,0.87,1348
07-Apr-25,1.04,1.04,0.83,0.89,43781
04-Apr-25,0.96,1.04,0.96,1.04,418
03-Apr-25,0.96,0.96,0.94,0.96,201
02-Apr-25,0.96,0.96,0.94,0.94,61
01-Apr-25,0.94,0.96,0.94,0.95,99
31-Mar-25,0.95,0.96,0.95,0.95,1549
28-Mar-25,0.99,0.99,0.96,0.96,1476
27-Mar-25,1.06,1.15,0.98,0.99,48
25-Mar-25,1.15,1.15,1.15,1.15,3

*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