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
10/07/2020	0,00%	0,00	0,22	0,22	0,21	0,22	25K	111
09/07/2020	0,00%	0,00	0,22	0,22	0,21	0,22	34K	107
08/07/2020	0,00%	0,00	0,22	0,22	0,20	0,22	17K	518
07/07/2020	0,00%	0,00	0,22	0,22	0,21	0,22	3K	595
06/07/2020	0,00%	0,00	0,22	0,22	0,21	0,22	14K	127
03/07/2020	0,00%	0,00	0,22	0,22	0,21	0,22	4K	138
02/07/2020	4,76%	0,01	0,22	0,22	0,21	0,22	7K	243
01/07/2020	-4,55%	-0,01	0,21	0,22	0,20	0,22	5K	124
30/06/2020	0,00%	0,00	0,22	0,21	0,21	0,22	4K	1.166
29/06/2020	4,76%	0,01	0,22	0,22	0,20	0,22	15K	196
26/06/2020	-4,55%	-0,01	0,21	0,22	0,21	0,22	21K	226

25/06/2020	0,00%	0,00	0,22	0,22	0,21	0,22	4K	172
24/06/2020	0,00%	0,00	0,22	0,22	0,21	0,22	7K	227
23/06/2020	0,00%	0,00	0,22	0,22	0,21	0,22	4K	112
22/06/2020	4,76%	0,01	0,22	0,21	0,19	0,22	18K	201
19/06/2020	0,00%	0,00	0,21	0,21	0,19	0,21	7K	392
18/06/2020	0,00%	0,00	0,21	0,21	0,19	0,21	8K	320
17/06/2020	10,53%	0,02	0,21	0,19	0,19	0,21	19K	373
16/06/2020	-5,00%	-0,01	0,19	0,20	0,19	0,20	5K	127
15/06/2020	0,00%	0,00	0,20	0,20	0,19	0,20	830	113
12/06/2020	5,26%	0,01	0,20	0,19	0,19	0,20	2K	194
10/06/2020	-5,00%	-0,01	0,19	0,19	0,19	0,20	14K	78
09/06/2020	5,26%	0,01	0,20	0,20	0,19	0,20	6K	388
08/06/2020	-5,00%	-0,01	0,19	0,20	0,19	0,20	3K	196
05/06/2020	5,26%	0,01	0,20	0,19	0,18	0,20	55K	224
04/06/2020	5,56%	0,01	0,19	0,18	0,18	0,19	2K	185
03/06/2020	-5,26%	-0,01	0,18	0,19	0,18	0,19	5K	138
02/06/2020	0,00%	0,00	0,19	0,19	0,18	0,19	2K	89
01/06/2020	0,00%	0,00	0,19	0,19	0,17	0,19	7K	197
29/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	12K	159
28/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	993	167
27/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	3K	118
26/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	711	29
25/05/2020	0,00%	0,00	0,19	0,18	0,18	0,19	225	88
22/05/2020	0,00%	0,00	0,19	0,18	0,18	0,19	9K	38
21/05/2020	0,00%	0,00	0,19	0,18	0,18	0,19	1K	42
20/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	773	43
19/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	1K	26
18/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	3K	35
15/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	151	27
14/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	1K	46
13/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	310	30
12/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	307	21
11/05/2020	0,00%	0,00	0,19	0,18	0,18	0,19	346	48
08/05/2020	5,56%	0,01	0,19	0,18	0,18	0,19	1K	342
07/05/2020	-5,26%	-0,01	0,18	0,19	0,18	0,19	2K	939
06/05/2020	5,56%	0,01	0,19	0,19	0,18	0,19	24K	571
05/05/2020	-10,00%	-0,02	0,18	0,20	0,17	0,20	39K	286
04/05/2020	0,00%	0,00	0,20	0,20	0,19	0,20	428	38
30/04/2020	5,26%	0,01	0,20	0,19	0,18	0,20	18K	209
29/04/2020	0,00%	0,00	0,19	0,19	0,18	0,19	40K	38
28/04/2020	0,00%	0,00	0,19	0,18	0,18	0,19	6K	47
27/04/2020	0,00%	0,00	0,19	0,18	0,17	0,19	2K	54
24/04/2020	0,00%	0,00	0,19	0,19	0,17	0,19	5K	48
23/04/2020	5,56%	0,01	0,19	0,19	0,17	0,19	10K	72
22/04/2020	-5,26%	-0,01	0,18	0,19	0,17	0,19	685	58
20/04/2020	0,00%	0,00	0,19	0,19	0,17	0,19	2K	51
17/04/2020	0,00%	0,00	0,19	0,18	0,18	0,19	7K	116
16/04/2020	0,00%	0,00	0,19	0,19	0,17	0,19	19K	61
15/04/2020	0,00%	0,00	0,19	0,19	0,18	0,19	17K	46
14/04/2020	5,56%	0,01	0,19	0,18	0,17	0,19	14K	106
13/04/2020	5,88%	0,01	0,18	0,18	0,17	0,18	1K	64
09/04/2020	-5,56%	-0,01	0,17	0,17	0,17	0,18	4K	31
08/04/2020	5,88%	0,01	0,18	0,18	0,17	0,18	3K	84
07/04/2020	-5,56%	-0,01	0,17	0,18	0,17	0,18	1K	43
06/04/2020	5,88%	0,01	0,18	0,17	0,17	0,18	221	16
03/04/2020	-5,56%	-0,01	0,17	0,17	0,17	0,18	21	12
02/04/2020	-5,26%	-0,01	0,18	0,18	0,17	0,19	452	33
01/04/2020	0,00%	0,00	0,19	0,17	0,17	0,19	2K	25
31/03/2020	0,00%	0,00	0,19	0,18	0,17	0,19	10K	37
30/03/2020	5,56%	0,01	0,19	0,18	0,17	0,19	2K	45
27/03/2020	0,00%	0,00	0,18	0,18	0,16	0,18	915	59
26/03/2020	0,00%	0,00	0,18	0,18	0,16	0,18	2K	103
25/03/2020	5,88%	0,01	0,18	0,18	0,16	0,18	907	119
24/03/2020	0,00%	0,00	0,17	0,17	0,16	0,18	5K	40
23/03/2020	0,00%	0,00	0,17	0,15	0,15	0,17	115	27
20/03/2020	0,00%	0,00	0,17	0,18	0,14	0,18	60K	84
19/03/2020	0,00%	0,00	0,17	0,16	0,15	0,18	17K	62
18/03/2020	-10,53%	-0,02	0,17	0,18	0,16	0,18	1K	55
17/03/2020	0,00%	0,00	0,19	0,19	0,17	0,19	42K	89
16/03/2020	0,00%	0,00	0,19	0,18	0,17	0,20	69K	51
13/03/2020	0,00%	0,00	0,19	0,19	0,18	0,19	10K	70
12/03/2020	-5,00%	-0,01	0,19	0,19	0,17	0,19	12K	53
11/03/2020	5,26%	0,01	0,20	0,18	0,17	0,20	54K	52
10/03/2020	-5,00%	-0,01	0,19	0,20	0,18	0,20	7K	64
09/03/2020	0,00%	0,00	0,20	0,19	0,17	0,20	66K	82
06/03/2020	0,00%	0,00	0,20	0,19	0,18	0,20	42K	78
05/03/2020	0,00%	0,00	0,20	0,20	0,19	0,20	116K	27
04/03/2020	0,00%	0,00	0,20	0,19	0,19	0,20	2K	74
03/03/2020	5,26%	0,01	0,20	0,19	0,19	0,20	201	18
02/03/2020	0,00%	0,00	0,19	0,19	0,19	0,20	574	21
28/02/2020	0,00%	0,00	0,19	0,19	0,19	0,20	115K	49
27/02/2020	-5,00%	-0,01	0,19	0,19	0,19	0,20	5K	65
26/02/2020	0,00%	0,00	0,20	0,19	0,19	0,20	10K	74
21/02/2020	0,00%	0,00	0,20	0,20	0,19	0,20	3K	63
20/02/2020	0,00%	0,00	0,20	0,20	0,19	0,20	19K	77
19/02/2020	0,00%	0,00	0,20	0,19	0,19	0,20	5K	38
18/02/2020	0,00%	0,00	0,20	0,20	0,19	0,20	6K	41
17/02/2020	-4,76%	-0,01	0,20	0,21	0,19	0,21	19K	58
14/02/2020	0,00%	0,00	0,21	0,20	0,19	0,21	407K	213
13/02/2020	0,00%	0,00	0,21	0,20	0,20	0,21	11K	100
12/02/2020	0,00%	0,00	0,21	0,21	0,20	0,21	13K	75
11/02/2020	0,00%	0,00	0,21	0,21	0,20	0,21	2K	62
10/02/2020	0,00%	0,00	0,21	0,21	0,20	0,21	472	92
07/02/2020	0,00%	0,00	0,21	0,20	0,20	0,21	2K	40
06/02/2020	0,00%	0,00	0,21	0,21	0,20	0,21	28K	56
05/02/2020	0,00%	0,00	0,21	0,20	0,20	0,21	3K	58
04/02/2020	0,00%	0,00	0,21	0,22	0,20	0,22	29K	118
03/02/2020	0,00%	0,00	0,21	0,21	0,20	0,22	6K	89
31/01/2020	0,00%	0,00	0,21	0,21	0,20	0,21	2K	1.021
30/01/2020	-4,55%	-0,01	0,21	0,21	0,20	0,22	40K	125
29/01/2020	0,00%	0,00	0,22	0,22	0,20	0,22	122K	93
28/01/2020	0,00%	0,00	0,22	0,22	0,21	0,22	42K	108
27/01/2020	0,00%	0,00	0,22	0,22	0,21	0,23	23K	49
24/01/2020	-4,35%	-0,01	0,22	0,23	0,22	0,23	59K	83
23/01/2020	0,00%	0,00	0,23	0,23	0,21	0,23	357K	187
22/01/2020	-4,17%	-0,01	0,23	0,23	0,22	0,24	177K	370
21/01/2020	4,35%	0,01	0,24	0,24	0,21	0,25	1M	1.724
20/01/2020	4,55%	0,01	0,23	0,22	0,21	0,23	292K	183
17/01/2020	0,00%	0,00	0,22	0,22	0,21	0,23	148K	84
16/01/2020	-4,35%	-0,01	0,22	0,22	0,22	0,23	126K	1.108
15/01/2020	0,00%	0,00	0,23	0,23	0,22	0,23	3K	266
14/01/2020	0,00%	0,00	0,23	0,22	0,22	0,23	10K	859
13/01/2020	0,00%	0,00	0,23	0,22	0,22	0,23	1K	1.015
10/01/2020	4,55%	0,01	0,23	0,22	0,21	0,24	53K	172
09/01/2020	0,00%	0,00	0,22	0,22	0,21	0,23	34K	1.109
08/01/2020	0,00%	0,00	0,22	0,22	0,21	0,22	7K	30
07/01/2020	0,00%	0,00	0,22	0,21	0,21	0,22	14K	33
06/01/2020	0,00%	0,00	0,22	0,22	0,21	0,22	687	18
03/01/2020	-4,35%	-0,01	0,22	0,23	0,21	0,23	27K	202
02/01/2020	0,00%	0,00	0,23	0,23	0,22	0,23	7K	655
30/12/2019	0,00%	0,00	0,23	0,23	0,22	0,23	956	1.030
27/12/2019	0,00%	0,00	0,23	0,22	0,21	0,24	36K	1.078
26/12/2019	-	-	0,23	0,23	0,21	0,23	5K	997

Date,Open,High,Low,Close,Volume
10-Jul-20,0.22,0.22,0.21,0.22,25013
09-Jul-20,0.22,0.22,0.21,0.22,33653
08-Jul-20,0.22,0.22,0.20,0.22,16788
07-Jul-20,0.22,0.22,0.21,0.22,2510
06-Jul-20,0.22,0.22,0.21,0.22,14226
03-Jul-20,0.22,0.22,0.21,0.22,3865
02-Jul-20,0.22,0.22,0.21,0.22,7371
01-Jul-20,0.22,0.22,0.20,0.21,4780
30-Jun-20,0.21,0.22,0.21,0.22,3841
29-Jun-20,0.22,0.22,0.20,0.22,14744
26-Jun-20,0.22,0.22,0.21,0.21,21012
25-Jun-20,0.22,0.22,0.21,0.22,3549
24-Jun-20,0.22,0.22,0.21,0.22,6896
23-Jun-20,0.22,0.22,0.21,0.22,3756
22-Jun-20,0.21,0.22,0.19,0.22,18495
19-Jun-20,0.21,0.21,0.19,0.21,7257
18-Jun-20,0.21,0.21,0.19,0.21,8084
17-Jun-20,0.19,0.21,0.19,0.21,19291
16-Jun-20,0.20,0.20,0.19,0.19,5056
15-Jun-20,0.20,0.20,0.19,0.20,830
12-Jun-20,0.19,0.20,0.19,0.20,1982
10-Jun-20,0.19,0.20,0.19,0.19,13577
09-Jun-20,0.20,0.20,0.19,0.20,6234
08-Jun-20,0.20,0.20,0.19,0.19,2658
05-Jun-20,0.19,0.20,0.18,0.20,54830
04-Jun-20,0.18,0.19,0.18,0.19,2451
03-Jun-20,0.19,0.19,0.18,0.18,5202
02-Jun-20,0.19,0.19,0.18,0.19,1545
01-Jun-20,0.19,0.19,0.17,0.19,7406
29-May-20,0.19,0.19,0.18,0.19,12165
28-May-20,0.19,0.19,0.18,0.19,993
27-May-20,0.19,0.19,0.18,0.19,3494
26-May-20,0.19,0.19,0.18,0.19,711
25-May-20,0.18,0.19,0.18,0.19,225
22-May-20,0.18,0.19,0.18,0.19,8646
21-May-20,0.18,0.19,0.18,0.19,1315
20-May-20,0.19,0.19,0.18,0.19,773
19-May-20,0.19,0.19,0.18,0.19,1071
18-May-20,0.19,0.19,0.18,0.19,2681
15-May-20,0.19,0.19,0.18,0.19,151
14-May-20,0.19,0.19,0.18,0.19,1487
13-May-20,0.19,0.19,0.18,0.19,310
12-May-20,0.19,0.19,0.18,0.19,307
11-May-20,0.18,0.19,0.18,0.19,346
08-May-20,0.18,0.19,0.18,0.19,1289
07-May-20,0.19,0.19,0.18,0.18,1593
06-May-20,0.19,0.19,0.18,0.19,23649
05-May-20,0.20,0.20,0.17,0.18,39470
04-May-20,0.20,0.20,0.19,0.20,428
30-Apr-20,0.19,0.20,0.18,0.20,18423
29-Apr-20,0.19,0.19,0.18,0.19,39773
28-Apr-20,0.18,0.19,0.18,0.19,6500
27-Apr-20,0.18,0.19,0.17,0.19,1772
24-Apr-20,0.19,0.19,0.17,0.19,4951
23-Apr-20,0.19,0.19,0.17,0.19,10361
22-Apr-20,0.19,0.19,0.17,0.18,685
20-Apr-20,0.19,0.19,0.17,0.19,1705
17-Apr-20,0.18,0.19,0.18,0.19,7032
16-Apr-20,0.19,0.19,0.17,0.19,18530
15-Apr-20,0.19,0.19,0.18,0.19,17315
14-Apr-20,0.18,0.19,0.17,0.19,13897
13-Apr-20,0.18,0.18,0.17,0.18,1354
09-Apr-20,0.17,0.18,0.17,0.17,4389
08-Apr-20,0.18,0.18,0.17,0.18,2626
07-Apr-20,0.18,0.18,0.17,0.17,1227
06-Apr-20,0.17,0.18,0.17,0.18,221
03-Apr-20,0.17,0.18,0.17,0.17,21
02-Apr-20,0.18,0.19,0.17,0.18,452
01-Apr-20,0.17,0.19,0.17,0.19,1788
31-Mar-20,0.18,0.19,0.17,0.19,10116
30-Mar-20,0.18,0.19,0.17,0.19,2499
27-Mar-20,0.18,0.18,0.16,0.18,915
26-Mar-20,0.18,0.18,0.16,0.18,2098
25-Mar-20,0.18,0.18,0.16,0.18,907
24-Mar-20,0.17,0.18,0.16,0.17,4774
23-Mar-20,0.15,0.17,0.15,0.17,115
20-Mar-20,0.18,0.18,0.14,0.17,59712
19-Mar-20,0.16,0.18,0.15,0.17,17352
18-Mar-20,0.18,0.18,0.16,0.17,1348
17-Mar-20,0.19,0.19,0.17,0.19,42255
16-Mar-20,0.18,0.20,0.17,0.19,68641
13-Mar-20,0.19,0.19,0.18,0.19,10051
12-Mar-20,0.19,0.19,0.17,0.19,11544
11-Mar-20,0.18,0.20,0.17,0.20,53808
10-Mar-20,0.20,0.20,0.18,0.19,6618
09-Mar-20,0.19,0.20,0.17,0.20,66251
06-Mar-20,0.19,0.20,0.18,0.20,41904
05-Mar-20,0.20,0.20,0.19,0.20,115835
04-Mar-20,0.19,0.20,0.19,0.20,2173
03-Mar-20,0.19,0.20,0.19,0.20,201
02-Mar-20,0.19,0.20,0.19,0.19,574
28-Feb-20,0.19,0.20,0.19,0.19,115320
27-Feb-20,0.19,0.20,0.19,0.19,5224
26-Feb-20,0.19,0.20,0.19,0.20,9544
21-Feb-20,0.20,0.20,0.19,0.20,2602
20-Feb-20,0.20,0.20,0.19,0.20,19227
19-Feb-20,0.19,0.20,0.19,0.20,4919
18-Feb-20,0.20,0.20,0.19,0.20,5997
17-Feb-20,0.21,0.21,0.19,0.20,19360
14-Feb-20,0.20,0.21,0.19,0.21,406962
13-Feb-20,0.20,0.21,0.20,0.21,11168
12-Feb-20,0.21,0.21,0.20,0.21,13221
11-Feb-20,0.21,0.21,0.20,0.21,2189
10-Feb-20,0.21,0.21,0.20,0.21,472
07-Feb-20,0.20,0.21,0.20,0.21,2170
06-Feb-20,0.21,0.21,0.20,0.21,27734
05-Feb-20,0.20,0.21,0.20,0.21,2660
04-Feb-20,0.22,0.22,0.20,0.21,29038
03-Feb-20,0.21,0.22,0.20,0.21,6063
31-Jan-20,0.21,0.21,0.20,0.21,1573
30-Jan-20,0.21,0.22,0.20,0.21,39985
29-Jan-20,0.22,0.22,0.20,0.22,122151
28-Jan-20,0.22,0.22,0.21,0.22,41952
27-Jan-20,0.22,0.23,0.21,0.22,22796
24-Jan-20,0.23,0.23,0.22,0.22,59375
23-Jan-20,0.23,0.23,0.21,0.23,356887
22-Jan-20,0.23,0.24,0.22,0.23,177482
21-Jan-20,0.24,0.25,0.21,0.24,1175499
20-Jan-20,0.22,0.23,0.21,0.23,291811
17-Jan-20,0.22,0.23,0.21,0.22,147591
16-Jan-20,0.22,0.23,0.22,0.22,126036
15-Jan-20,0.23,0.23,0.22,0.23,3071
14-Jan-20,0.22,0.23,0.22,0.23,9923
13-Jan-20,0.22,0.23,0.22,0.23,1159
10-Jan-20,0.22,0.24,0.21,0.23,52882
09-Jan-20,0.22,0.23,0.21,0.22,33946
08-Jan-20,0.22,0.22,0.21,0.22,7308
07-Jan-20,0.21,0.22,0.21,0.22,13763
06-Jan-20,0.22,0.22,0.21,0.22,687
03-Jan-20,0.23,0.23,0.21,0.22,27019
02-Jan-20,0.23,0.23,0.22,0.23,6523
30-Dec-19,0.23,0.23,0.22,0.23,956
27-Dec-19,0.22,0.24,0.21,0.23,35804
26-Dec-19,0.23,0.23,0.21,0.23,4864

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FNOR11

cotações, gráficos e mais...