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
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	2,82%	0,02	0,73	0,74	0,67	0,74	29	9
06/10/2023	0,00%	0,00	0,71	0,71	0,71	0,71	7	3
05/10/2023	-1,39%	-0,01	0,71	0,72	0,69	0,75	718	43
04/10/2023	1,41%	0,01	0,72	0,74	0,66	0,74	28	21
03/10/2023	-5,33%	-0,04	0,71	0,71	0,65	0,75	89K	169
02/10/2023	0,00%	0,00	0,75	0,75	0,70	0,75	1K	9
29/09/2023	0,00%	0,00	0,75	0,77	0,74	0,77	11	7
28/09/2023	1,35%	0,01	0,75	0,75	0,69	0,77	17K	28
27/09/2023	5,71%	0,04	0,74	0,69	0,68	0,76	7K	20
26/09/2023	1,45%	0,01	0,70	0,67	0,67	0,73	3K	35
25/09/2023	-8,00%	-0,06	0,69	0,75	0,66	0,75	257K	3.435
22/09/2023	0,00%	0,00	0,75	0,78	0,72	0,83	2K	37
21/09/2023	-11,76%	-0,10	0,75	0,86	0,70	0,86	316K	35
20/09/2023	2,41%	0,02	0,85	0,83	0,83	0,85	8K	39
19/09/2023	-1,19%	-0,01	0,83	0,85	0,77	0,85	1K	11
18/09/2023	2,44%	0,02	0,84	0,82	0,81	0,88	194	14
15/09/2023	-2,38%	-0,02	0,82	0,83	0,82	0,83	6	4
14/09/2023	0,00%	0,00	0,84	0,83	0,83	0,84	2K	12
13/09/2023	1,20%	0,01	0,84	0,82	0,81	0,84	306	9
12/09/2023	0,00%	0,00	0,83	0,83	0,75	0,83	224	15
11/09/2023	-1,19%	-0,01	0,83	0,84	0,74	0,84	237	14
08/09/2023	0,00%	0,00	0,84	0,81	0,80	0,84	125	11
06/09/2023	3,70%	0,03	0,84	0,85	0,81	0,85	899	12
05/09/2023	-8,99%	-0,08	0,81	0,84	0,81	0,87	10K	15
04/09/2023	2,30%	0,02	0,89	0,87	0,86	0,89	1K	24
01/09/2023	-2,25%	-0,02	0,87	0,88	0,81	0,90	6K	51
31/08/2023	9,88%	0,08	0,89	0,81	0,78	0,89	114K	69
30/08/2023	-1,22%	-0,01	0,81	0,80	0,78	0,84	15K	309
29/08/2023	2,50%	0,02	0,82	0,80	0,73	0,82	11K	79
28/08/2023	0,00%	0,00	0,80	0,80	0,73	0,80	110	10
25/08/2023	0,00%	0,00	0,80	0,80	0,70	0,80	167	9
24/08/2023	1,27%	0,01	0,80	0,79	0,75	0,82	3K	27
23/08/2023	-2,47%	-0,02	0,79	0,80	0,78	0,80	374	13
22/08/2023	1,25%	0,01	0,81	0,83	0,81	0,83	346	12
21/08/2023	0,00%	0,00	0,80	0,82	0,79	0,83	4K	20
18/08/2023	0,00%	0,00	0,80	0,80	0,75	0,82	6K	84
17/08/2023	5,26%	0,04	0,80	0,83	0,74	0,83	778	35
16/08/2023	-7,32%	-0,06	0,76	0,84	0,75	0,84	4K	40
15/08/2023	-1,20%	-0,01	0,82	0,83	0,75	0,84	9K	33
14/08/2023	1,22%	0,01	0,83	0,81	0,75	0,83	5K	31
11/08/2023	9,33%	0,07	0,82	0,75	0,74	0,83	6K	51
10/08/2023	-5,06%	-0,04	0,75	0,79	0,73	0,83	5K	24
09/08/2023	6,76%	0,05	0,79	0,76	0,73	0,80	4K	49
08/08/2023	-2,63%	-0,02	0,74	0,76	0,70	0,78	13K	61
07/08/2023	5,56%	0,04	0,76	0,72	0,70	0,80	12K	70
04/08/2023	-7,69%	-0,06	0,72	0,78	0,72	0,80	2K	35
03/08/2023	-1,27%	-0,01	0,78	0,78	0,71	0,79	3K	21
02/08/2023	1,28%	0,01	0,79	0,78	0,71	0,80	5K	25
01/08/2023	0,00%	0,00	0,78	0,77	0,75	0,78	20	14
31/07/2023	0,00%	0,00	0,78	0,79	0,76	0,79	190	11
28/07/2023	5,41%	0,04	0,78	0,73	0,72	0,80	3K	45
27/07/2023	-2,63%	-0,02	0,74	0,72	0,72	0,74	93	6
26/07/2023	1,33%	0,01	0,76	0,75	0,74	0,76	169	14
25/07/2023	-5,06%	-0,04	0,75	0,78	0,74	0,80	1K	12
24/07/2023	3,95%	0,03	0,79	0,76	0,72	0,85	7K	105
21/07/2023	-3,80%	-0,03	0,76	0,79	0,74	0,82	7K	28
20/07/2023	-1,25%	-0,01	0,79	0,79	0,71	0,80	558	26
19/07/2023	6,67%	0,05	0,80	0,75	0,70	0,80	2K	40
18/07/2023	-3,85%	-0,03	0,75	0,73	0,71	0,77	1K	18
17/07/2023	0,00%	0,00	0,78	0,78	0,77	0,80	657	28
14/07/2023	6,85%	0,05	0,78	0,74	0,73	0,90	8K	97
13/07/2023	-1,35%	-0,01	0,73	0,75	0,68	0,75	145	18
12/07/2023	1,37%	0,01	0,74	0,74	0,72	0,75	2K	60
11/07/2023	0,00%	0,00	0,73	0,72	0,71	0,75	3K	31
10/07/2023	7,35%	0,05	0,73	0,67	0,66	0,74	10K	76
07/07/2023	0,00%	0,00	0,68	0,69	0,65	0,70	2K	20
06/07/2023	0,00%	0,00	0,68	0,65	0,65	0,68	33K	19
05/07/2023	1,49%	0,01	0,68	0,67	0,65	0,68	670	11
04/07/2023	0,00%	0,00	0,67	0,67	0,65	0,67	395	18
03/07/2023	0,00%	0,00	0,67	0,61	0,61	0,67	2K	36
30/06/2023	1,52%	0,01	0,67	0,68	0,65	0,68	15K	192
29/06/2023	-1,49%	-0,01	0,66	0,66	0,65	0,68	1K	21
28/06/2023	-2,90%	-0,02	0,67	0,70	0,66	0,76	409K	104
27/06/2023	1,47%	0,01	0,69	0,69	0,67	0,77	13K	78
26/06/2023	-1,45%	-0,01	0,68	0,68	0,68	0,68	15	15
23/06/2023	0,00%	0,00	0,69	0,69	0,65	0,69	2K	22
22/06/2023	1,47%	0,01	0,69	0,67	0,67	0,69	75	12
21/06/2023	-4,23%	-0,03	0,68	0,70	0,66	0,70	144	107
20/06/2023	4,41%	0,03	0,71	0,66	0,63	0,71	12K	22
19/06/2023	3,03%	0,02	0,68	0,67	0,65	0,70	4K	40
16/06/2023	-1,49%	-0,01	0,66	0,66	0,65	0,70	72K	30
15/06/2023	3,08%	0,02	0,67	0,64	0,64	0,67	11K	14
14/06/2023	0,00%	0,00	0,65	0,65	0,64	0,68	39K	59
13/06/2023	-4,41%	-0,03	0,65	0,68	0,63	0,68	7K	32
12/06/2023	4,62%	0,03	0,68	0,63	0,60	0,68	40K	81
09/06/2023	1,56%	0,01	0,65	0,66	0,63	0,66	939	22
07/06/2023	-1,54%	-0,01	0,64	0,66	0,58	0,66	10K	45
06/06/2023	0,00%	0,00	0,65	0,65	0,63	0,65	5K	16
05/06/2023	4,84%	0,03	0,65	0,69	0,62	0,69	3K	21
02/06/2023	-8,82%	-0,06	0,62	0,71	0,55	0,71	66K	73
01/06/2023	-1,45%	-0,01	0,68	0,68	0,67	0,70	6K	26
31/05/2023	0,00%	0,00	0,69	0,69	0,68	0,69	18	4
30/05/2023	0,00%	0,00	0,69	0,68	0,68	0,70	17K	15
29/05/2023	6,15%	0,04	0,69	0,66	0,65	0,69	26	5
26/05/2023	-4,41%	-0,03	0,65	0,67	0,65	0,71	990	6
25/05/2023	1,49%	0,01	0,68	0,67	0,65	0,69	3K	19
24/05/2023	-2,90%	-0,02	0,67	0,69	0,65	0,69	4K	15
23/05/2023	0,00%	0,00	0,69	0,70	0,63	0,70	1K	229
22/05/2023	-1,43%	-0,01	0,69	0,70	0,66	0,70	184	10
19/05/2023	-	-	0,70	0,63	0,63	0,70	4K	27

Date,Open,High,Low,Close,Volume
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
06-Oct-23,0.71,0.71,0.71,0.71,7
05-Oct-23,0.72,0.75,0.69,0.71,718
04-Oct-23,0.74,0.74,0.66,0.72,28
03-Oct-23,0.71,0.75,0.65,0.71,89349
02-Oct-23,0.75,0.75,0.70,0.75,1427
29-Sep-23,0.77,0.77,0.74,0.75,11
28-Sep-23,0.75,0.77,0.69,0.75,17286
27-Sep-23,0.69,0.76,0.68,0.74,6659
26-Sep-23,0.67,0.73,0.67,0.70,3150
25-Sep-23,0.75,0.75,0.66,0.69,257385
22-Sep-23,0.78,0.83,0.72,0.75,1921
21-Sep-23,0.86,0.86,0.70,0.75,315616
20-Sep-23,0.83,0.85,0.83,0.85,8449
19-Sep-23,0.85,0.85,0.77,0.83,1067
18-Sep-23,0.82,0.88,0.81,0.84,194
15-Sep-23,0.83,0.83,0.82,0.82,6
14-Sep-23,0.83,0.84,0.83,0.84,1694
13-Sep-23,0.82,0.84,0.81,0.84,306
12-Sep-23,0.83,0.83,0.75,0.83,224
11-Sep-23,0.84,0.84,0.74,0.83,237
08-Sep-23,0.81,0.84,0.80,0.84,125
06-Sep-23,0.85,0.85,0.81,0.84,899
05-Sep-23,0.84,0.87,0.81,0.81,9926
04-Sep-23,0.87,0.89,0.86,0.89,1106
01-Sep-23,0.88,0.90,0.81,0.87,6409
31-Aug-23,0.81,0.89,0.78,0.89,114070
30-Aug-23,0.80,0.84,0.78,0.81,14523
29-Aug-23,0.80,0.82,0.73,0.82,10855
28-Aug-23,0.80,0.80,0.73,0.80,110
25-Aug-23,0.80,0.80,0.70,0.80,167
24-Aug-23,0.79,0.82,0.75,0.80,3095
23-Aug-23,0.80,0.80,0.78,0.79,374
22-Aug-23,0.83,0.83,0.81,0.81,346
21-Aug-23,0.82,0.83,0.79,0.80,3570
18-Aug-23,0.80,0.82,0.75,0.80,5524
17-Aug-23,0.83,0.83,0.74,0.80,778
16-Aug-23,0.84,0.84,0.75,0.76,4195
15-Aug-23,0.83,0.84,0.75,0.82,8924
14-Aug-23,0.81,0.83,0.75,0.83,4793
11-Aug-23,0.75,0.83,0.74,0.82,6402
10-Aug-23,0.79,0.83,0.73,0.75,4857
09-Aug-23,0.76,0.80,0.73,0.79,4253
08-Aug-23,0.76,0.78,0.70,0.74,13242
07-Aug-23,0.72,0.80,0.70,0.76,11520
04-Aug-23,0.78,0.80,0.72,0.72,1719
03-Aug-23,0.78,0.79,0.71,0.78,2671
02-Aug-23,0.78,0.80,0.71,0.79,5311
01-Aug-23,0.77,0.78,0.75,0.78,20
31-Jul-23,0.79,0.79,0.76,0.78,190
28-Jul-23,0.73,0.80,0.72,0.78,2695
27-Jul-23,0.72,0.74,0.72,0.74,93
26-Jul-23,0.75,0.76,0.74,0.76,169
25-Jul-23,0.78,0.80,0.74,0.75,1223
24-Jul-23,0.76,0.85,0.72,0.79,7396
21-Jul-23,0.79,0.82,0.74,0.76,6843
20-Jul-23,0.79,0.80,0.71,0.79,558
19-Jul-23,0.75,0.80,0.70,0.80,1916
18-Jul-23,0.73,0.77,0.71,0.75,1216
17-Jul-23,0.78,0.80,0.77,0.78,657
14-Jul-23,0.74,0.90,0.73,0.78,8380
13-Jul-23,0.75,0.75,0.68,0.73,145
12-Jul-23,0.74,0.75,0.72,0.74,2323
11-Jul-23,0.72,0.75,0.71,0.73,2576
10-Jul-23,0.67,0.74,0.66,0.73,10216
07-Jul-23,0.69,0.70,0.65,0.68,2156
06-Jul-23,0.65,0.68,0.65,0.68,33144
05-Jul-23,0.67,0.68,0.65,0.68,670
04-Jul-23,0.67,0.67,0.65,0.67,395
03-Jul-23,0.61,0.67,0.61,0.67,2494
30-Jun-23,0.68,0.68,0.65,0.67,14890
29-Jun-23,0.66,0.68,0.65,0.66,1436
28-Jun-23,0.70,0.76,0.66,0.67,409332
27-Jun-23,0.69,0.77,0.67,0.69,12605
26-Jun-23,0.68,0.68,0.68,0.68,15
23-Jun-23,0.69,0.69,0.65,0.69,2038
22-Jun-23,0.67,0.69,0.67,0.69,75
21-Jun-23,0.70,0.70,0.66,0.68,144
20-Jun-23,0.66,0.71,0.63,0.71,11734
19-Jun-23,0.67,0.70,0.65,0.68,3774
16-Jun-23,0.66,0.70,0.65,0.66,71899
15-Jun-23,0.64,0.67,0.64,0.67,11274
14-Jun-23,0.65,0.68,0.64,0.65,39358
13-Jun-23,0.68,0.68,0.63,0.65,6544
12-Jun-23,0.63,0.68,0.60,0.68,40191
09-Jun-23,0.66,0.66,0.63,0.65,939
07-Jun-23,0.66,0.66,0.58,0.64,10031
06-Jun-23,0.65,0.65,0.63,0.65,5419
05-Jun-23,0.69,0.69,0.62,0.65,3156
02-Jun-23,0.71,0.71,0.55,0.62,66380
01-Jun-23,0.68,0.70,0.67,0.68,5515
31-May-23,0.69,0.69,0.68,0.69,18
30-May-23,0.68,0.70,0.68,0.69,17302
29-May-23,0.66,0.69,0.65,0.69,26
26-May-23,0.67,0.71,0.65,0.65,990
25-May-23,0.67,0.69,0.65,0.68,2610
24-May-23,0.69,0.69,0.65,0.67,3537
23-May-23,0.70,0.70,0.63,0.69,1016
22-May-23,0.70,0.70,0.66,0.69,184
19-May-23,0.63,0.70,0.63,0.70,3698

*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