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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações FNOR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2019	0,00%	0,00	0,24	0,24	0,24	0,25	10K	16
17/04/2019	-4,00%	-0,01	0,24	0,24	0,24	0,25	323	5
16/04/2019	0,00%	0,00	0,25	0,25	0,24	0,25	2K	7
15/04/2019	0,00%	0,00	0,25	0,24	0,24	0,25	900	14
12/04/2019	0,00%	0,00	0,25	0,25	0,25	0,25	23	5
11/04/2019	4,17%	0,01	0,25	0,24	0,24	0,25	301	5
10/04/2019	-4,00%	-0,01	0,24	0,24	0,24	0,25	3K	10
09/04/2019	4,17%	0,01	0,25	0,24	0,24	0,25	106	6
08/04/2019	0,00%	0,00	0,24	0,24	0,24	0,25	411	11
05/04/2019	-4,00%	-0,01	0,24	0,25	0,24	0,25	319	9
04/04/2019	0,00%	0,00	0,25	0,25	0,24	0,25	350	9
03/04/2019	0,00%	0,00	0,25	0,26	0,25	0,26	5K	17
02/04/2019	-3,85%	-0,01	0,25	0,26	0,25	0,26	1K	9
01/04/2019	0,00%	0,00	0,26	0,26	0,25	0,26	2K	11
29/03/2019	0,00%	0,00	0,26	0,25	0,25	0,26	1K	10
28/03/2019	0,00%	0,00	0,26	0,26	0,25	0,26	1K	8
27/03/2019	0,00%	0,00	0,26	0,26	0,25	0,26	2K	9
26/03/2019	4,00%	0,01	0,26	0,25	0,24	0,26	3K	13
25/03/2019	0,00%	0,00	0,25	0,24	0,24	0,26	108	5
22/03/2019	-3,85%	-0,01	0,25	0,26	0,24	0,26	2K	19
21/03/2019	4,00%	0,01	0,26	0,25	0,24	0,26	251	12
20/03/2019	4,17%	0,01	0,25	0,25	0,24	0,25	4K	28
19/03/2019	-4,00%	-0,01	0,24	0,25	0,24	0,25	1K	7
18/03/2019	0,00%	0,00	0,25	0,25	0,24	0,25	34	8
15/03/2019	0,00%	0,00	0,25	0,25	0,25	0,25	10K	17
14/03/2019	0,00%	0,00	0,25	0,24	0,24	0,25	228	11
13/03/2019	4,17%	0,01	0,25	0,24	0,24	0,25	5K	13
11/03/2019	-4,00%	-0,01	0,24	0,24	0,24	0,24	3K	3
08/03/2019	0,00%	0,00	0,25	0,24	0,24	0,25	1K	8
07/03/2019	0,00%	0,00	0,25	0,25	0,24	0,25	10K	20
06/03/2019	0,00%	0,00	0,25	0,25	0,24	0,25	500	4
01/03/2019	0,00%	0,00	0,25	0,24	0,24	0,25	9K	14
28/02/2019	0,00%	0,00	0,25	0,24	0,24	0,26	511	12
27/02/2019	0,00%	0,00	0,25	0,25	0,25	0,25	11	5
26/02/2019	0,00%	0,00	0,25	0,25	0,25	0,26	9K	23
25/02/2019	4,17%	0,01	0,25	0,24	0,23	0,25	2K	14
22/02/2019	0,00%	0,00	0,24	0,24	0,24	0,24	3K	6
21/02/2019	-7,69%	-0,02	0,24	0,25	0,24	0,25	49K	39
20/02/2019	0,00%	0,00	0,26	0,26	0,25	0,26	91	8
19/02/2019	0,00%	0,00	0,26	0,26	0,25	0,26	1K	20
18/02/2019	0,00%	0,00	0,26	0,26	0,25	0,26	127	10
15/02/2019	0,00%	0,00	0,26	0,25	0,25	0,27	8K	18
14/02/2019	0,00%	0,00	0,26	0,25	0,25	0,26	564	22
13/02/2019	0,00%	0,00	0,26	0,26	0,25	0,26	2K	63
12/02/2019	-3,70%	-0,01	0,26	0,27	0,25	0,27	1K	51
11/02/2019	3,85%	0,01	0,27	0,27	0,26	0,27	8K	24
08/02/2019	-3,70%	-0,01	0,26	0,27	0,26	0,29	5K	69
07/02/2019	8,00%	0,02	0,27	0,26	0,25	0,29	7K	66
06/02/2019	-10,71%	-0,03	0,25	0,27	0,23	0,28	33K	75
05/02/2019	-3,45%	-0,01	0,28	0,29	0,27	0,29	12K	45
04/02/2019	11,54%	0,03	0,29	0,28	0,27	0,29	38K	829
01/02/2019	0,00%	0,00	0,26	0,26	0,26	0,28	6K	33
31/01/2019	0,00%	0,00	0,26	0,27	0,24	0,29	39K	111
30/01/2019	0,00%	0,00	0,26	0,25	0,25	0,27	6K	225
29/01/2019	4,00%	0,01	0,26	0,24	0,24	0,26	2K	13
28/01/2019	-3,85%	-0,01	0,25	0,25	0,25	0,25	6K	17
24/01/2019	0,00%	0,00	0,26	0,26	0,24	0,26	7K	26
23/01/2019	8,33%	0,02	0,26	0,24	0,24	0,26	5K	20
22/01/2019	-4,00%	-0,01	0,24	0,25	0,24	0,25	11K	14
21/01/2019	0,00%	0,00	0,25	0,24	0,24	0,26	3K	8
18/01/2019	-3,85%	-0,01	0,25	0,26	0,25	0,26	5K	18
17/01/2019	0,00%	0,00	0,26	0,25	0,25	0,27	22K	88
16/01/2019	0,00%	0,00	0,26	0,26	0,25	0,27	15K	92
15/01/2019	13,04%	0,03	0,26	0,24	0,23	0,27	21K	75
14/01/2019	-4,17%	-0,01	0,23	0,25	0,19	0,25	45K	320
11/01/2019	4,35%	0,01	0,24	0,24	0,23	0,25	15K	186
10/01/2019	0,00%	0,00	0,23	0,22	0,22	0,24	4K	144
09/01/2019	0,00%	0,00	0,23	0,22	0,22	0,23	4K	23
08/01/2019	0,00%	0,00	0,23	0,23	0,22	0,23	2K	11
07/01/2019	-8,00%	-0,02	0,23	0,25	0,22	0,25	11K	39
04/01/2019	4,17%	0,01	0,25	0,24	0,24	0,25	2K	21
03/01/2019	4,35%	0,01	0,24	0,22	0,21	0,25	13K	43
02/01/2019	0,00%	0,00	0,23	0,22	0,22	0,23	299	10
28/12/2018	0,00%	0,00	0,23	0,22	0,22	0,23	831	13
27/12/2018	0,00%	0,00	0,23	0,23	0,22	0,23	223	8
26/12/2018	0,00%	0,00	0,23	0,23	0,22	0,23	814	9
21/12/2018	4,55%	0,01	0,23	0,23	0,23	0,23	345	5
20/12/2018	0,00%	0,00	0,22	0,22	0,22	0,22	558	4
19/12/2018	-4,35%	-0,01	0,22	0,23	0,22	0,23	7K	6
18/12/2018	0,00%	0,00	0,23	0,22	0,22	0,23	215	5
17/12/2018	0,00%	0,00	0,23	0,22	0,22	0,23	8	4
14/12/2018	0,00%	0,00	0,23	0,23	0,22	0,23	2K	21
13/12/2018	-4,17%	-0,01	0,23	0,24	0,23	0,24	3K	17
12/12/2018	0,00%	0,00	0,24	0,25	0,23	0,25	2K	8
11/12/2018	0,00%	0,00	0,24	0,23	0,23	0,24	2K	10
10/12/2018	0,00%	0,00	0,24	0,25	0,24	0,25	33	8
07/12/2018	4,35%	0,01	0,24	0,25	0,23	0,25	253	7
06/12/2018	-8,00%	-0,02	0,23	0,23	0,23	0,23	3	3
05/12/2018	0,00%	0,00	0,25	0,25	0,23	0,25	3K	9
04/12/2018	0,00%	0,00	0,25	0,24	0,24	0,25	1K	8
03/12/2018	4,17%	0,01	0,25	0,25	0,24	0,25	7K	12
30/11/2018	-4,00%	-0,01	0,24	0,25	0,24	0,25	3K	10
29/11/2018	0,00%	0,00	0,25	0,25	0,24	0,25	815	9
28/11/2018	0,00%	0,00	0,25	0,25	0,24	0,25	2K	20
27/11/2018	0,00%	0,00	0,25	0,25	0,24	0,27	10K	38
26/11/2018	0,00%	0,00	0,25	0,25	0,25	0,26	5K	21
23/11/2018	0,00%	0,00	0,25	0,25	0,25	0,27	101	3
22/11/2018	-7,41%	-0,02	0,25	0,27	0,25	0,27	7K	20
21/11/2018	0,00%	0,00	0,27	0,27	0,25	0,28	1K	14
19/11/2018	3,85%	0,01	0,27	0,27	0,25	0,27	6K	30
16/11/2018	0,00%	0,00	0,26	0,26	0,25	0,26	5K	24

Date,Open,High,Low,Close,Volume
18-Apr-19,0.24,0.25,0.24,0.24,10102
17-Apr-19,0.24,0.25,0.24,0.24,323
16-Apr-19,0.25,0.25,0.24,0.25,1606
15-Apr-19,0.24,0.25,0.24,0.25,900
12-Apr-19,0.25,0.25,0.25,0.25,23
11-Apr-19,0.24,0.25,0.24,0.25,301
10-Apr-19,0.24,0.25,0.24,0.24,3191
09-Apr-19,0.24,0.25,0.24,0.25,106
08-Apr-19,0.24,0.25,0.24,0.24,411
05-Apr-19,0.25,0.25,0.24,0.24,319
04-Apr-19,0.25,0.25,0.24,0.25,350
03-Apr-19,0.26,0.26,0.25,0.25,5087
02-Apr-19,0.26,0.26,0.25,0.25,1450
01-Apr-19,0.26,0.26,0.25,0.26,2335
29-Mar-19,0.25,0.26,0.25,0.26,1071
28-Mar-19,0.26,0.26,0.25,0.26,1416
27-Mar-19,0.26,0.26,0.25,0.26,1905
26-Mar-19,0.25,0.26,0.24,0.26,3485
25-Mar-19,0.24,0.26,0.24,0.25,108
22-Mar-19,0.26,0.26,0.24,0.25,2281
21-Mar-19,0.25,0.26,0.24,0.26,251
20-Mar-19,0.25,0.25,0.24,0.25,3657
19-Mar-19,0.25,0.25,0.24,0.24,1245
18-Mar-19,0.25,0.25,0.24,0.25,34
15-Mar-19,0.25,0.25,0.25,0.25,10030
14-Mar-19,0.24,0.25,0.24,0.25,228
13-Mar-19,0.24,0.25,0.24,0.25,5324
11-Mar-19,0.24,0.24,0.24,0.24,2880
08-Mar-19,0.24,0.25,0.24,0.25,1373
07-Mar-19,0.25,0.25,0.24,0.25,10000
06-Mar-19,0.25,0.25,0.24,0.25,500
01-Mar-19,0.24,0.25,0.24,0.25,9482
28-Feb-19,0.24,0.26,0.24,0.25,511
27-Feb-19,0.25,0.25,0.25,0.25,11
26-Feb-19,0.25,0.26,0.25,0.25,8774
25-Feb-19,0.24,0.25,0.23,0.25,1885
22-Feb-19,0.24,0.24,0.24,0.24,2928
21-Feb-19,0.25,0.25,0.24,0.24,49210
20-Feb-19,0.26,0.26,0.25,0.26,91
19-Feb-19,0.26,0.26,0.25,0.26,1175
18-Feb-19,0.26,0.26,0.25,0.26,127
15-Feb-19,0.25,0.27,0.25,0.26,8481
14-Feb-19,0.25,0.26,0.25,0.26,564
13-Feb-19,0.26,0.26,0.25,0.26,1539
12-Feb-19,0.27,0.27,0.25,0.26,1488
11-Feb-19,0.27,0.27,0.26,0.27,7860
08-Feb-19,0.27,0.29,0.26,0.26,5113
07-Feb-19,0.26,0.29,0.25,0.27,7127
06-Feb-19,0.27,0.28,0.23,0.25,32712
05-Feb-19,0.29,0.29,0.27,0.28,12180
04-Feb-19,0.28,0.29,0.27,0.29,38372
01-Feb-19,0.26,0.28,0.26,0.26,5787
31-Jan-19,0.27,0.29,0.24,0.26,39302
30-Jan-19,0.25,0.27,0.25,0.26,5909
29-Jan-19,0.24,0.26,0.24,0.26,2001
28-Jan-19,0.25,0.25,0.25,0.25,6303
24-Jan-19,0.26,0.26,0.24,0.26,7052
23-Jan-19,0.24,0.26,0.24,0.26,5426
22-Jan-19,0.25,0.25,0.24,0.24,11291
21-Jan-19,0.24,0.26,0.24,0.25,3080
18-Jan-19,0.26,0.26,0.25,0.25,4690
17-Jan-19,0.25,0.27,0.25,0.26,21685
16-Jan-19,0.26,0.27,0.25,0.26,14899
15-Jan-19,0.24,0.27,0.23,0.26,21241
14-Jan-19,0.25,0.25,0.19,0.23,45117
11-Jan-19,0.24,0.25,0.23,0.24,14752
10-Jan-19,0.22,0.24,0.22,0.23,3753
09-Jan-19,0.22,0.23,0.22,0.23,3929
08-Jan-19,0.23,0.23,0.22,0.23,2331
07-Jan-19,0.25,0.25,0.22,0.23,11177
04-Jan-19,0.24,0.25,0.24,0.25,2305
03-Jan-19,0.22,0.25,0.21,0.24,13394
02-Jan-19,0.22,0.23,0.22,0.23,299
28-Dec-18,0.22,0.23,0.22,0.23,831
27-Dec-18,0.23,0.23,0.22,0.23,223
26-Dec-18,0.23,0.23,0.22,0.23,814
21-Dec-18,0.23,0.23,0.23,0.23,345
20-Dec-18,0.22,0.22,0.22,0.22,558
19-Dec-18,0.23,0.23,0.22,0.22,6542
18-Dec-18,0.22,0.23,0.22,0.23,215
17-Dec-18,0.22,0.23,0.22,0.23,8
14-Dec-18,0.23,0.23,0.22,0.23,2152
13-Dec-18,0.24,0.24,0.23,0.23,3014
12-Dec-18,0.25,0.25,0.23,0.24,1939
11-Dec-18,0.23,0.24,0.23,0.24,1567
10-Dec-18,0.25,0.25,0.24,0.24,33
07-Dec-18,0.25,0.25,0.23,0.24,253
06-Dec-18,0.23,0.23,0.23,0.23,3
05-Dec-18,0.25,0.25,0.23,0.25,3251
04-Dec-18,0.24,0.25,0.24,0.25,1228
03-Dec-18,0.25,0.25,0.24,0.25,7327
30-Nov-18,0.25,0.25,0.24,0.24,2621
29-Nov-18,0.25,0.25,0.24,0.25,815
28-Nov-18,0.25,0.25,0.24,0.25,1644
27-Nov-18,0.25,0.27,0.24,0.25,9732
26-Nov-18,0.25,0.26,0.25,0.25,4698
23-Nov-18,0.25,0.27,0.25,0.25,101
22-Nov-18,0.27,0.27,0.25,0.25,6926
21-Nov-18,0.27,0.28,0.25,0.27,1330
19-Nov-18,0.27,0.27,0.25,0.27,5639
16-Nov-18,0.26,0.26,0.25,0.26,5029
14-Nov-18,0.26,0.26,0.25,0.26,5029
13-Nov-18,0.25,0.27,0.25,0.26,5029
12-Nov-18,0.27,0.27,0.25,0.25,5029
09-Nov-18,0.25,0.27,0.25,0.25,5029
08-Nov-18,0.27,0.27,0.25,0.26,5029
07-Nov-18,0.27,0.28,0.26,0.27,5029
06-Nov-18,0.27,0.28,0.26,0.27,5029
05-Nov-18,0.28,0.28,0.26,0.27,5029
01-Nov-18,0.24,0.28,0.24,0.27,5029
31-Oct-18,0.26,0.26,0.24,0.24,5029
30-Oct-18,0.29,0.29,0.24,0.26,5029
29-Oct-18,0.27,0.31,0.27,0.28,5029
26-Oct-18,0.28,0.29,0.25,0.26,5029
25-Oct-18,0.28,0.30,0.26,0.26,5029
24-Oct-18,0.31,0.37,0.25,0.25,5029
23-Oct-18,0.24,0.40,0.23,0.29,5029
22-Oct-18,0.22,0.25,0.22,0.24,5029
19-Oct-18,0.21,0.22,0.21,0.22,5029
18-Oct-18,0.22,0.22,0.21,0.21,5029
17-Oct-18,0.22,0.22,0.22,0.22,5029
16-Oct-18,0.20,0.21,0.20,0.21,5029
15-Oct-18,0.21,0.21,0.20,0.20,5029
11-Oct-18,0.20,0.22,0.20,0.21,5029
10-Oct-18,0.20,0.21,0.20,0.20,5029
09-Oct-18,0.20,0.20,0.19,0.20,5029
08-Oct-18,0.20,0.20,0.19,0.19,5029
05-Oct-18,0.20,0.20,0.20,0.20,5029
04-Oct-18,0.20,0.20,0.19,0.20,5029
03-Oct-18,0.20,0.21,0.20,0.20,5029
02-Oct-18,0.20,0.20,0.19,0.20,5029
01-Oct-18,0.21,0.21,0.19,0.20,5029
28-Sep-18,0.20,0.20,0.20,0.20,5029
27-Sep-18,0.20,0.21,0.20,0.20,5029

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FNOR11