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
26/07/2024	0,00%	0,00	1,08	1,18	0,95	1,18	60	10
25/07/2024	12,50%	0,12	1,08	0,92	0,92	1,12	22K	52
24/07/2024	-4,00%	-0,04	0,96	1,00	0,91	1,00	2K	15
23/07/2024	5,26%	0,05	1,00	0,92	0,89	1,00	9K	39
22/07/2024	-4,04%	-0,04	0,95	0,97	0,90	1,00	9K	20
19/07/2024	5,32%	0,05	0,99	1,00	0,99	1,00	8K	17
18/07/2024	-5,05%	-0,05	0,94	1,00	0,91	1,00	211	14
17/07/2024	-1,00%	-0,01	0,99	0,93	0,93	1,00	124	6
16/07/2024	0,00%	0,00	1,00	1,00	1,00	1,00	1K	5
15/07/2024	0,00%	0,00	1,00	1,00	1,00	1,00	2K	6
12/07/2024	0,00%	0,00	1,00	1,00	0,92	1,00	2K	16
11/07/2024	0,00%	0,00	1,00	1,00	0,95	1,00	4	4
10/07/2024	-6,54%	-0,07	1,00	1,08	0,99	1,08	1K	14
09/07/2024	1,90%	0,02	1,07	1,10	1,00	1,10	1K	10
08/07/2024	-10,26%	-0,12	1,05	1,18	1,00	1,34	111K	49
05/07/2024	3,54%	0,04	1,17	1,19	0,98	1,19	11K	15
04/07/2024	9,71%	0,10	1,13	1,05	1,02	1,13	6K	18
03/07/2024	-1,90%	-0,02	1,03	1,05	0,89	1,05	11	9
02/07/2024	5,00%	0,05	1,05	1,00	0,90	1,05	2K	28
01/07/2024	-5,66%	-0,06	1,00	1,06	0,97	1,06	2K	21
28/06/2024	10,42%	0,10	1,06	0,90	0,90	1,06	73	4
27/06/2024	-6,80%	-0,07	0,96	1,03	0,90	1,03	447	20
26/06/2024	11,96%	0,11	1,03	0,92	0,90	1,08	1K	79
25/06/2024	-3,16%	-0,03	0,92	0,95	0,84	1,10	44K	28
24/06/2024	0,00%	0,00	0,95	0,95	0,93	0,95	14	6
21/06/2024	-13,64%	-0,15	0,95	1,22	0,90	1,22	44K	84
20/06/2024	2,80%	0,03	1,10	1,22	1,00	1,22	4K	140
19/06/2024	20,22%	0,18	1,07	0,88	0,88	1,23	12K	64
18/06/2024	-1,11%	-0,01	0,89	0,90	0,82	0,91	6K	55
17/06/2024	7,14%	0,06	0,90	0,85	0,85	0,96	15K	38
14/06/2024	2,44%	0,02	0,84	0,81	0,78	0,85	23K	11
13/06/2024	-2,38%	-0,02	0,82	0,85	0,82	0,85	4	5
12/06/2024	7,69%	0,06	0,84	0,77	0,77	0,84	16K	37
11/06/2024	4,00%	0,03	0,78	0,79	0,78	0,79	4	6
10/06/2024	-3,85%	-0,03	0,75	0,79	0,72	0,79	5K	34
07/06/2024	0,00%	0,00	0,78	0,79	0,78	0,79	25	3
06/06/2024	1,30%	0,01	0,78	0,79	0,78	0,79	21	28
05/06/2024	-2,53%	-0,02	0,77	0,79	0,77	0,79	81	4
04/06/2024	1,28%	0,01	0,79	0,79	0,79	0,79	10	4
03/06/2024	-1,27%	-0,01	0,78	0,79	0,71	0,80	5K	9
31/05/2024	-1,25%	-0,01	0,79	0,79	0,71	0,79	20	4
29/05/2024	0,00%	0,00	0,80	0,80	0,73	0,80	375	14
28/05/2024	0,00%	0,00	0,80	0,80	0,80	0,80	95	3
27/05/2024	0,00%	0,00	0,80	0,80	0,80	0,80	1	2
24/05/2024	0,00%	0,00	0,80	0,79	0,79	0,80	21	27
23/05/2024	1,27%	0,01	0,80	0,80	0,80	0,80	0	1
22/05/2024	1,28%	0,01	0,79	0,80	0,77	0,80	6	6
21/05/2024	-1,27%	-0,01	0,78	0,80	0,78	0,80	3	5
20/05/2024	-1,25%	-0,01	0,79	0,80	0,79	0,80	5	5
17/05/2024	6,67%	0,05	0,80	0,81	0,79	0,81	36	11
16/05/2024	0,00%	0,00	0,75	0,71	0,70	0,75	264	8
15/05/2024	-7,41%	-0,06	0,75	0,80	0,75	0,82	558	334
14/05/2024	-1,22%	-0,01	0,81	0,82	0,81	0,82	17	22
13/05/2024	-1,20%	-0,01	0,82	0,84	0,81	0,84	5	7
10/05/2024	-2,35%	-0,02	0,83	0,89	0,82	0,89	6	6
09/05/2024	11,84%	0,09	0,85	0,78	0,75	0,92	15K	39
08/05/2024	-2,56%	-0,02	0,76	0,78	0,75	0,78	1K	33
07/05/2024	4,00%	0,03	0,78	0,75	0,75	0,78	8K	69
06/05/2024	2,74%	0,02	0,75	0,73	0,73	0,75	640	21
03/05/2024	-1,35%	-0,01	0,73	0,73	0,73	0,75	741	6
02/05/2024	2,78%	0,02	0,74	0,73	0,73	0,75	10K	396
30/04/2024	0,00%	0,00	0,72	0,71	0,71	0,72	9	2
29/04/2024	0,00%	0,00	0,72	0,72	0,71	0,72	17	4
26/04/2024	-1,37%	-0,01	0,72	0,74	0,72	0,74	49	19
25/04/2024	0,00%	0,00	0,73	0,74	0,73	0,74	20	28
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	-	-	0,71	0,69	0,69	0,72	57	60

Date,Open,High,Low,Close,Volume
26-Jul-24,1.18,1.18,0.95,1.08,60
25-Jul-24,0.92,1.12,0.92,1.08,21767
24-Jul-24,1.00,1.00,0.91,0.96,2420
23-Jul-24,0.92,1.00,0.89,1.00,8664
22-Jul-24,0.97,1.00,0.90,0.95,9292
19-Jul-24,1.00,1.00,0.99,0.99,8060
18-Jul-24,1.00,1.00,0.91,0.94,211
17-Jul-24,0.93,1.00,0.93,0.99,124
16-Jul-24,1.00,1.00,1.00,1.00,1002
15-Jul-24,1.00,1.00,1.00,1.00,2036
12-Jul-24,1.00,1.00,0.92,1.00,2233
11-Jul-24,1.00,1.00,0.95,1.00,4
10-Jul-24,1.08,1.08,0.99,1.00,1269
09-Jul-24,1.10,1.10,1.00,1.07,1067
08-Jul-24,1.18,1.34,1.00,1.05,110888
05-Jul-24,1.19,1.19,0.98,1.17,11137
04-Jul-24,1.05,1.13,1.02,1.13,5999
03-Jul-24,1.05,1.05,0.89,1.03,11
02-Jul-24,1.00,1.05,0.90,1.05,1858
01-Jul-24,1.06,1.06,0.97,1.00,2047
28-Jun-24,0.90,1.06,0.90,1.06,73
27-Jun-24,1.03,1.03,0.90,0.96,447
26-Jun-24,0.92,1.08,0.90,1.03,1438
25-Jun-24,0.95,1.10,0.84,0.92,43678
24-Jun-24,0.95,0.95,0.93,0.95,14
21-Jun-24,1.22,1.22,0.90,0.95,43501
20-Jun-24,1.22,1.22,1.00,1.10,3781
19-Jun-24,0.88,1.23,0.88,1.07,12053
18-Jun-24,0.90,0.91,0.82,0.89,6497
17-Jun-24,0.85,0.96,0.85,0.90,14719
14-Jun-24,0.81,0.85,0.78,0.84,22656
13-Jun-24,0.85,0.85,0.82,0.82,4
12-Jun-24,0.77,0.84,0.77,0.84,15569
11-Jun-24,0.79,0.79,0.78,0.78,4
10-Jun-24,0.79,0.79,0.72,0.75,5346
07-Jun-24,0.79,0.79,0.78,0.78,25
06-Jun-24,0.79,0.79,0.78,0.78,21
05-Jun-24,0.79,0.79,0.77,0.77,81
04-Jun-24,0.79,0.79,0.79,0.79,10
03-Jun-24,0.79,0.80,0.71,0.78,5206
31-May-24,0.79,0.79,0.71,0.79,20
29-May-24,0.80,0.80,0.73,0.80,375
28-May-24,0.80,0.80,0.80,0.80,95
27-May-24,0.80,0.80,0.80,0.80,1
24-May-24,0.79,0.80,0.79,0.80,21
23-May-24,0.80,0.80,0.80,0.80,0
22-May-24,0.80,0.80,0.77,0.79,6
21-May-24,0.80,0.80,0.78,0.78,3
20-May-24,0.80,0.80,0.79,0.79,5
17-May-24,0.81,0.81,0.79,0.80,36
16-May-24,0.71,0.75,0.70,0.75,264
15-May-24,0.80,0.82,0.75,0.75,558
14-May-24,0.82,0.82,0.81,0.81,17
13-May-24,0.84,0.84,0.81,0.82,5
10-May-24,0.89,0.89,0.82,0.83,6
09-May-24,0.78,0.92,0.75,0.85,14563
08-May-24,0.78,0.78,0.75,0.76,1302
07-May-24,0.75,0.78,0.75,0.78,7991
06-May-24,0.73,0.75,0.73,0.75,640
03-May-24,0.73,0.75,0.73,0.73,741
02-May-24,0.73,0.75,0.73,0.74,9530
30-Apr-24,0.71,0.72,0.71,0.72,9
29-Apr-24,0.72,0.72,0.71,0.72,17
26-Apr-24,0.74,0.74,0.72,0.72,49
25-Apr-24,0.74,0.74,0.73,0.73,20
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

*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