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
29/05/2026	-1,16%	-0,01	0,85	0,87	0,85	0,87	382	46
28/05/2026	14,67%	0,11	0,86	0,76	0,74	0,87	25K	35
27/05/2026	10,29%	0,07	0,75	0,67	0,67	0,75	7K	65
26/05/2026	0,00%	0,00	0,68	0,67	0,67	0,68	16	3
25/05/2026	3,03%	0,02	0,68	0,67	0,65	0,68	212	21
22/05/2026	-1,49%	-0,01	0,66	0,65	0,65	0,66	27	7
21/05/2026	0,00%	0,00	0,67	0,67	0,65	0,67	762	12
20/05/2026	-2,90%	-0,02	0,67	0,70	0,67	0,70	687	19
19/05/2026	0,00%	0,00	0,69	0,70	0,69	0,70	40	11
18/05/2026	2,99%	0,02	0,69	0,68	0,66	0,69	110	30
15/05/2026	-1,47%	-0,01	0,67	0,69	0,67	0,69	61	7
14/05/2026	-2,86%	-0,02	0,68	0,71	0,68	0,71	711	14
13/05/2026	-1,41%	-0,01	0,70	0,71	0,70	0,71	19K	15
12/05/2026	1,43%	0,01	0,71	0,70	0,70	0,71	74	15
11/05/2026	0,00%	0,00	0,70	0,71	0,70	0,71	638	23
08/05/2026	0,00%	0,00	0,70	0,71	0,70	0,71	47	15
07/05/2026	0,00%	0,00	0,70	0,71	0,70	0,71	4K	5
06/05/2026	-1,41%	-0,01	0,70	0,71	0,70	0,71	162	17
05/05/2026	1,43%	0,01	0,71	0,71	0,70	0,71	328	18
04/05/2026	-1,41%	-0,01	0,70	0,71	0,70	0,72	1K	23
30/04/2026	0,00%	0,00	0,71	0,71	0,70	0,71	224	12
29/04/2026	0,00%	0,00	0,71	0,71	0,70	0,71	252	15
28/04/2026	0,00%	0,00	0,71	0,71	0,70	0,71	902	22
27/04/2026	1,43%	0,01	0,71	0,70	0,70	0,71	3K	43
24/04/2026	2,94%	0,02	0,70	0,69	0,68	0,70	182	17
23/04/2026	-2,86%	-0,02	0,68	0,72	0,68	0,72	34	11
22/04/2026	0,00%	0,00	0,70	0,70	0,68	0,70	551	35
20/04/2026	4,48%	0,03	0,70	0,65	0,65	0,71	6K	30
17/04/2026	0,00%	0,00	0,67	0,66	0,66	0,68	33	7
16/04/2026	-1,47%	-0,01	0,67	0,69	0,67	0,69	559	13
15/04/2026	-1,45%	-0,01	0,68	0,67	0,67	0,68	45	7
14/04/2026	0,00%	0,00	0,69	0,70	0,68	0,70	209	16
13/04/2026	11,29%	0,07	0,69	0,62	0,62	0,70	8K	44
10/04/2026	-1,59%	-0,01	0,62	0,62	0,62	0,62	83	3
09/04/2026	-1,56%	-0,01	0,63	0,63	0,63	0,63	56	4
08/04/2026	0,00%	0,00	0,64	0,65	0,63	0,65	62	6
07/04/2026	-1,54%	-0,01	0,64	0,63	0,63	0,65	94	9
06/04/2026	0,00%	0,00	0,65	0,63	0,63	0,66	49	16
02/04/2026	1,56%	0,01	0,65	0,65	0,63	0,65	28	5
01/04/2026	-3,03%	-0,02	0,64	0,65	0,64	0,65	348	6
31/03/2026	4,76%	0,03	0,66	0,64	0,64	0,67	475	15
30/03/2026	0,00%	0,00	0,63	0,63	0,63	0,64	259	7
27/03/2026	-1,56%	-0,01	0,63	0,63	0,63	0,65	865	20
26/03/2026	-3,03%	-0,02	0,64	0,64	0,64	0,65	100	12
25/03/2026	0,00%	0,00	0,66	0,67	0,65	0,67	99	11
24/03/2026	0,00%	0,00	0,66	0,67	0,65	0,67	43	13
23/03/2026	-2,94%	-0,02	0,66	0,69	0,66	0,69	161	11
20/03/2026	1,49%	0,01	0,68	0,68	0,67	0,68	102	9
19/03/2026	-2,90%	-0,02	0,67	0,70	0,67	0,70	108	13
18/03/2026	9,52%	0,06	0,69	0,61	0,61	0,71	7K	22
17/03/2026	1,61%	0,01	0,63	0,63	0,63	0,63	90	19
16/03/2026	-3,12%	-0,02	0,62	0,62	0,62	0,64	507	12
13/03/2026	0,00%	0,00	0,64	0,62	0,62	0,64	722	11
12/03/2026	0,00%	0,00	0,64	0,65	0,63	0,65	3K	18
11/03/2026	-1,54%	-0,01	0,64	0,63	0,63	0,65	117	11
10/03/2026	1,56%	0,01	0,65	0,62	0,62	0,65	313	16
09/03/2026	0,00%	0,00	0,64	0,65	0,64	0,65	45	15
06/03/2026	0,00%	0,00	0,64	0,65	0,63	0,65	169	19
05/03/2026	-7,25%	-0,05	0,64	0,69	0,62	0,69	7K	27
04/03/2026	-1,43%	-0,01	0,69	0,71	0,68	0,71	405	30
03/03/2026	7,69%	0,05	0,70	0,66	0,63	0,70	7K	32
02/03/2026	-1,52%	-0,01	0,65	0,67	0,62	0,67	1K	26
27/02/2026	3,12%	0,02	0,66	0,63	0,63	0,66	384	10
26/02/2026	0,00%	0,00	0,64	0,64	0,64	0,68	5K	34
25/02/2026	0,00%	0,00	0,64	0,65	0,62	0,65	4K	23
24/02/2026	-7,25%	-0,05	0,64	0,70	0,60	0,70	21K	83
23/02/2026	-2,82%	-0,02	0,69	0,71	0,69	0,71	288	41
20/02/2026	2,90%	0,02	0,71	0,70	0,69	0,71	2K	15
19/02/2026	-1,43%	-0,01	0,69	0,71	0,69	0,71	274	11
18/02/2026	0,00%	0,00	0,70	0,70	0,70	0,71	1K	16
13/02/2026	0,00%	0,00	0,70	0,71	0,70	0,71	105	8
12/02/2026	0,00%	0,00	0,70	0,70	0,70	0,70	23	3
11/02/2026	0,00%	0,00	0,70	0,71	0,69	0,71	206	28
10/02/2026	2,94%	0,02	0,70	0,68	0,68	0,71	5K	10
09/02/2026	0,00%	0,00	0,68	0,69	0,68	0,69	802	6
06/02/2026	0,00%	0,00	0,68	0,68	0,68	0,68	106	8
05/02/2026	-1,45%	-0,01	0,68	0,70	0,68	0,70	3K	9
04/02/2026	0,00%	0,00	0,69	0,70	0,68	0,70	86	13
03/02/2026	7,81%	0,05	0,69	0,63	0,63	0,70	18K	61
02/02/2026	-3,03%	-0,02	0,64	0,64	0,64	0,66	257	26
30/01/2026	0,00%	0,00	0,66	0,67	0,65	0,67	928	19
29/01/2026	-2,94%	-0,02	0,66	0,67	0,66	0,69	62	16
28/01/2026	0,00%	0,00	0,68	0,69	0,68	0,69	148	6
27/01/2026	-1,45%	-0,01	0,68	0,67	0,67	0,68	184	2
26/01/2026	-1,43%	-0,01	0,69	0,71	0,68	0,71	163	20
23/01/2026	4,48%	0,03	0,70	0,65	0,65	0,70	825	28
22/01/2026	-2,90%	-0,02	0,67	0,68	0,67	0,70	745	17
21/01/2026	-1,43%	-0,01	0,69	0,71	0,69	0,71	452	15
20/01/2026	-1,41%	-0,01	0,70	0,71	0,69	0,71	103	25
19/01/2026	4,41%	0,03	0,71	0,68	0,68	0,71	2M	108
16/01/2026	3,03%	0,02	0,68	0,67	0,66	0,68	340K	6
15/01/2026	0,00%	0,00	0,66	0,67	0,66	0,68	680K	14
14/01/2026	-2,94%	-0,02	0,66	0,68	0,66	0,68	680K	27
13/01/2026	0,00%	0,00	0,68	0,68	0,66	0,68	4M	42
12/01/2026	7,94%	0,05	0,68	0,61	0,61	0,68	688K	44
09/01/2026	-5,97%	-0,04	0,63	0,67	0,55	0,67	296K	65
08/01/2026	3,08%	0,02	0,67	0,67	0,65	0,68	245	10
07/01/2026	0,00%	0,00	0,65	0,67	0,65	0,67	3K	7
06/01/2026	0,00%	0,00	0,65	0,65	0,65	0,65	14K	3
05/01/2026	-2,99%	-0,02	0,65	0,68	0,65	0,68	3K	18
02/01/2026	3,08%	0,02	0,67	0,65	0,65	0,67	244	8
30/12/2025	0,00%	0,00	0,65	0,65	0,65	0,65	87	4
29/12/2025	-1,52%	-0,01	0,65	0,65	0,65	0,65	72	12
26/12/2025	1,54%	0,01	0,66	0,66	0,65	0,67	45	7
23/12/2025	0,00%	0,00	0,65	0,65	0,65	0,65	3	1
22/12/2025	0,00%	0,00	0,65	0,66	0,65	0,67	750	12
19/12/2025	0,00%	0,00	0,65	0,68	0,65	0,68	7K	6
18/12/2025	-2,99%	-0,02	0,65	0,68	0,65	0,68	12	5
17/12/2025	0,00%	0,00	0,67	0,68	0,67	0,68	118	13
16/12/2025	1,52%	0,01	0,67	0,66	0,65	0,67	831	16
15/12/2025	-2,94%	-0,02	0,66	0,69	0,66	0,69	676	17
12/12/2025	1,49%	0,01	0,68	0,68	0,67	0,69	187	9
11/12/2025	-1,47%	-0,01	0,67	0,68	0,67	0,69	93	14
10/12/2025	0,00%	0,00	0,68	0,68	0,68	0,68	76	9
09/12/2025	1,49%	0,01	0,68	0,67	0,67	0,68	2K	14
08/12/2025	0,00%	0,00	0,67	0,68	0,67	0,68	384	15
05/12/2025	-2,90%	-0,02	0,67	0,69	0,67	0,69	1K	9
04/12/2025	1,47%	0,01	0,69	0,69	0,68	0,70	2K	11
03/12/2025	-2,86%	-0,02	0,68	0,71	0,68	0,71	231	10
02/12/2025	2,94%	0,02	0,70	0,68	0,68	0,71	2K	20
01/12/2025	-1,45%	-0,01	0,68	0,70	0,68	0,70	4K	31
28/11/2025	0,00%	0,00	0,69	0,70	0,68	0,70	996	15
27/11/2025	0,00%	0,00	0,69	0,67	0,67	0,73	13K	54
26/11/2025	-1,43%	-0,01	0,69	0,68	0,68	0,70	2K	15
25/11/2025	0,00%	0,00	0,70	0,70	0,69	0,70	2K	24
24/11/2025	1,45%	0,01	0,70	0,67	0,67	0,70	157	16
21/11/2025	6,15%	0,04	0,69	0,66	0,66	0,70	7K	29
19/11/2025	-4,41%	-0,03	0,65	0,66	0,65	0,66	1K	12
18/11/2025	0,00%	0,00	0,68	0,68	0,68	0,68	87	5
17/11/2025	0,00%	0,00	0,68	0,66	0,66	0,68	205	21
14/11/2025	0,00%	0,00	0,68	0,69	0,68	0,69	62	10
13/11/2025	1,49%	0,01	0,68	0,67	0,66	0,68	1K	39
12/11/2025	3,08%	0,02	0,67	0,66	0,65	0,67	689	13
11/11/2025	-	-	0,65	0,64	0,64	0,65	2K	13

Date,Open,High,Low,Close,Volume
29-May-26,0.87,0.87,0.85,0.85,382
28-May-26,0.76,0.87,0.74,0.86,24984
27-May-26,0.67,0.75,0.67,0.75,6538
26-May-26,0.67,0.68,0.67,0.68,16
25-May-26,0.67,0.68,0.65,0.68,212
22-May-26,0.65,0.66,0.65,0.66,27
21-May-26,0.67,0.67,0.65,0.67,762
20-May-26,0.70,0.70,0.67,0.67,687
19-May-26,0.70,0.70,0.69,0.69,40
18-May-26,0.68,0.69,0.66,0.69,110
15-May-26,0.69,0.69,0.67,0.67,61
14-May-26,0.71,0.71,0.68,0.68,711
13-May-26,0.71,0.71,0.70,0.70,19146
12-May-26,0.70,0.71,0.70,0.71,74
11-May-26,0.71,0.71,0.70,0.70,638
08-May-26,0.71,0.71,0.70,0.70,47
07-May-26,0.71,0.71,0.70,0.70,4493
06-May-26,0.71,0.71,0.70,0.70,162
05-May-26,0.71,0.71,0.70,0.71,328
04-May-26,0.71,0.72,0.70,0.70,1186
30-Apr-26,0.71,0.71,0.70,0.71,224
29-Apr-26,0.71,0.71,0.70,0.71,252
28-Apr-26,0.71,0.71,0.70,0.71,902
27-Apr-26,0.70,0.71,0.70,0.71,3486
24-Apr-26,0.69,0.70,0.68,0.70,182
23-Apr-26,0.72,0.72,0.68,0.68,34
22-Apr-26,0.70,0.70,0.68,0.70,551
20-Apr-26,0.65,0.71,0.65,0.70,5616
17-Apr-26,0.66,0.68,0.66,0.67,33
16-Apr-26,0.69,0.69,0.67,0.67,559
15-Apr-26,0.67,0.68,0.67,0.68,45
14-Apr-26,0.70,0.70,0.68,0.69,209
13-Apr-26,0.62,0.70,0.62,0.69,7626
10-Apr-26,0.62,0.62,0.62,0.62,83
09-Apr-26,0.63,0.63,0.63,0.63,56
08-Apr-26,0.65,0.65,0.63,0.64,62
07-Apr-26,0.63,0.65,0.63,0.64,94
06-Apr-26,0.63,0.66,0.63,0.65,49
02-Apr-26,0.65,0.65,0.63,0.65,28
01-Apr-26,0.65,0.65,0.64,0.64,348
31-Mar-26,0.64,0.67,0.64,0.66,475
30-Mar-26,0.63,0.64,0.63,0.63,259
27-Mar-26,0.63,0.65,0.63,0.63,865
26-Mar-26,0.64,0.65,0.64,0.64,100
25-Mar-26,0.67,0.67,0.65,0.66,99
24-Mar-26,0.67,0.67,0.65,0.66,43
23-Mar-26,0.69,0.69,0.66,0.66,161
20-Mar-26,0.68,0.68,0.67,0.68,102
19-Mar-26,0.70,0.70,0.67,0.67,108
18-Mar-26,0.61,0.71,0.61,0.69,7402
17-Mar-26,0.63,0.63,0.63,0.63,90
16-Mar-26,0.62,0.64,0.62,0.62,507
13-Mar-26,0.62,0.64,0.62,0.64,722
12-Mar-26,0.65,0.65,0.63,0.64,2875
11-Mar-26,0.63,0.65,0.63,0.64,117
10-Mar-26,0.62,0.65,0.62,0.65,313
09-Mar-26,0.65,0.65,0.64,0.64,45
06-Mar-26,0.65,0.65,0.63,0.64,169
05-Mar-26,0.69,0.69,0.62,0.64,7129
04-Mar-26,0.71,0.71,0.68,0.69,405
03-Mar-26,0.66,0.70,0.63,0.70,7375
02-Mar-26,0.67,0.67,0.62,0.65,1135
27-Feb-26,0.63,0.66,0.63,0.66,384
26-Feb-26,0.64,0.68,0.64,0.64,5156
25-Feb-26,0.65,0.65,0.62,0.64,3918
24-Feb-26,0.70,0.70,0.60,0.64,21415
23-Feb-26,0.71,0.71,0.69,0.69,288
20-Feb-26,0.70,0.71,0.69,0.71,1894
19-Feb-26,0.71,0.71,0.69,0.69,274
18-Feb-26,0.70,0.71,0.70,0.70,1357
13-Feb-26,0.71,0.71,0.70,0.70,105
12-Feb-26,0.70,0.70,0.70,0.70,23
11-Feb-26,0.71,0.71,0.69,0.70,206
10-Feb-26,0.68,0.71,0.68,0.70,5498
09-Feb-26,0.69,0.69,0.68,0.68,802
06-Feb-26,0.68,0.68,0.68,0.68,106
05-Feb-26,0.70,0.70,0.68,0.68,3436
04-Feb-26,0.70,0.70,0.68,0.69,86
03-Feb-26,0.63,0.70,0.63,0.69,17763
02-Feb-26,0.64,0.66,0.64,0.64,257
30-Jan-26,0.67,0.67,0.65,0.66,928
29-Jan-26,0.67,0.69,0.66,0.66,62
28-Jan-26,0.69,0.69,0.68,0.68,148
27-Jan-26,0.67,0.68,0.67,0.68,184
26-Jan-26,0.71,0.71,0.68,0.69,163
23-Jan-26,0.65,0.70,0.65,0.70,825
22-Jan-26,0.68,0.70,0.67,0.67,745
21-Jan-26,0.71,0.71,0.69,0.69,452
20-Jan-26,0.71,0.71,0.69,0.70,103
19-Jan-26,0.68,0.71,0.68,0.71,1749987
16-Jan-26,0.67,0.68,0.66,0.68,340180
15-Jan-26,0.67,0.68,0.66,0.66,680336
14-Jan-26,0.68,0.68,0.66,0.66,680424
13-Jan-26,0.68,0.68,0.66,0.68,4080573
12-Jan-26,0.61,0.68,0.61,0.68,688324
09-Jan-26,0.67,0.67,0.55,0.63,295900
08-Jan-26,0.67,0.68,0.65,0.67,245
07-Jan-26,0.67,0.67,0.65,0.65,3268
06-Jan-26,0.65,0.65,0.65,0.65,13689
05-Jan-26,0.68,0.68,0.65,0.65,2912
02-Jan-26,0.65,0.67,0.65,0.67,244
30-Dec-25,0.65,0.65,0.65,0.65,87
29-Dec-25,0.65,0.65,0.65,0.65,72
26-Dec-25,0.66,0.67,0.65,0.66,45
23-Dec-25,0.65,0.65,0.65,0.65,3
22-Dec-25,0.66,0.67,0.65,0.65,750
19-Dec-25,0.68,0.68,0.65,0.65,6713
18-Dec-25,0.68,0.68,0.65,0.65,12
17-Dec-25,0.68,0.68,0.67,0.67,118
16-Dec-25,0.66,0.67,0.65,0.67,831
15-Dec-25,0.69,0.69,0.66,0.66,676
12-Dec-25,0.68,0.69,0.67,0.68,187
11-Dec-25,0.68,0.69,0.67,0.67,93
10-Dec-25,0.68,0.68,0.68,0.68,76
09-Dec-25,0.67,0.68,0.67,0.68,2234
08-Dec-25,0.68,0.68,0.67,0.67,384
05-Dec-25,0.69,0.69,0.67,0.67,1435
04-Dec-25,0.69,0.70,0.68,0.69,1840
03-Dec-25,0.71,0.71,0.68,0.68,231
02-Dec-25,0.68,0.71,0.68,0.70,2172
01-Dec-25,0.70,0.70,0.68,0.68,3582
28-Nov-25,0.70,0.70,0.68,0.69,996
27-Nov-25,0.67,0.73,0.67,0.69,13340
26-Nov-25,0.68,0.70,0.68,0.69,2353
25-Nov-25,0.70,0.70,0.69,0.70,1514
24-Nov-25,0.67,0.70,0.67,0.70,157
21-Nov-25,0.66,0.70,0.66,0.69,7378
19-Nov-25,0.66,0.66,0.65,0.65,1082
18-Nov-25,0.68,0.68,0.68,0.68,87
17-Nov-25,0.66,0.68,0.66,0.68,205
14-Nov-25,0.69,0.69,0.68,0.68,62
13-Nov-25,0.67,0.68,0.66,0.68,1309
12-Nov-25,0.66,0.67,0.65,0.67,689
11-Nov-25,0.64,0.65,0.64,0.65,1649

*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