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
18/09/2026	0,00%	0,00	0,51	0,50	0,50	0,51	165	18
17/09/2026	4,08%	0,02	0,51	0,50	0,50	0,51	601	42
16/09/2026	0,00%	0,00	0,49	0,50	0,48	0,50	37K	37
15/09/2026	-3,92%	-0,02	0,49	0,49	0,48	0,50	32K	48
14/09/2026	0,00%	0,00	0,51	0,52	0,50	0,52	102K	38
11/09/2026	0,00%	0,00	0,51	0,52	0,50	0,52	59K	47
10/09/2026	0,00%	0,00	0,51	0,50	0,50	0,53	2K	55
09/09/2026	-3,77%	-0,02	0,51	0,54	0,51	0,54	217K	44
08/09/2026	1,92%	0,01	0,53	0,52	0,51	0,53	84K	51
04/09/2026	-1,89%	-0,01	0,52	0,54	0,52	0,54	3K	19
03/09/2026	1,92%	0,01	0,53	0,52	0,52	0,53	141	31
02/09/2026	-1,89%	-0,01	0,52	0,53	0,52	0,54	4K	30
01/09/2026	-1,85%	-0,01	0,53	0,54	0,52	0,54	10K	54
31/08/2026	3,85%	0,02	0,54	0,53	0,52	0,54	307	38
28/08/2026	-3,70%	-0,02	0,52	0,55	0,52	0,56	1M	70
27/08/2026	3,85%	0,02	0,54	0,53	0,53	0,54	367	37
26/08/2026	-1,89%	-0,01	0,52	0,54	0,52	0,54	112	27
25/08/2026	-1,85%	-0,01	0,53	0,56	0,53	0,56	265K	40
24/08/2026	-3,57%	-0,02	0,54	0,57	0,54	0,57	275K	55
21/08/2026	-1,75%	-0,01	0,56	0,58	0,56	0,58	96K	52
20/08/2026	-1,72%	-0,01	0,57	0,57	0,57	0,59	8K	39
19/08/2026	-3,33%	-0,02	0,58	0,61	0,58	0,61	49K	39
18/08/2026	-4,76%	-0,03	0,60	0,64	0,60	0,64	154K	72
17/08/2026	-3,08%	-0,02	0,63	0,66	0,63	0,66	6K	58
14/08/2026	-5,80%	-0,04	0,65	0,70	0,64	0,70	13K	47
13/08/2026	-2,82%	-0,02	0,69	0,71	0,68	0,71	8K	35
12/08/2026	0,00%	0,00	0,71	0,69	0,69	0,76	68K	68
11/08/2026	-4,05%	-0,03	0,71	0,75	0,71	0,75	2K	21
10/08/2026	-5,13%	-0,04	0,74	0,76	0,73	0,78	3K	33
07/08/2026	-2,50%	-0,02	0,78	0,81	0,77	0,81	2K	32
06/08/2026	-2,44%	-0,02	0,80	0,82	0,79	0,82	1K	31
05/08/2026	-1,20%	-0,01	0,82	0,84	0,81	0,84	2K	22
04/08/2026	-1,19%	-0,01	0,83	0,85	0,83	0,85	2K	40
03/08/2026	-16,00%	-0,16	0,84	1,01	0,83	1,01	3K	44
31/07/2026	0,00%	0,00	1,00	1,01	1,00	1,01	29	9
30/07/2026	1,01%	0,01	1,00	1,00	0,99	1,00	7K	10
29/07/2026	-8,33%	-0,09	0,99	1,05	0,99	1,06	266	21
28/07/2026	-1,82%	-0,02	1,08	1,10	1,08	1,10	689	48
27/07/2026	11,11%	0,11	1,10	1,00	0,99	1,11	4K	23
24/07/2026	-10,81%	-0,12	0,99	1,12	0,99	1,12	151	22
23/07/2026	0,91%	0,01	1,11	1,10	1,10	1,11	7K	54
22/07/2026	11,11%	0,11	1,10	1,00	0,99	1,11	5K	49
21/07/2026	11,24%	0,10	0,99	0,90	0,89	0,99	168	9
20/07/2026	-6,32%	-0,06	0,89	0,96	0,88	0,96	960	14
17/07/2026	14,46%	0,12	0,95	0,81	0,72	0,96	1M	106
16/07/2026	-2,35%	-0,02	0,83	0,83	0,83	0,83	85	3
15/07/2026	-1,16%	-0,01	0,85	0,87	0,85	0,87	209	42
14/07/2026	2,38%	0,02	0,86	0,86	0,86	0,86	105	4
13/07/2026	-1,18%	-0,01	0,84	0,86	0,80	0,87	210	26
10/07/2026	10,39%	0,08	0,85	0,78	0,63	0,85	209	8
09/07/2026	-2,53%	-0,02	0,77	0,77	0,77	0,77	135	14
08/07/2026	0,00%	0,00	0,79	0,79	0,79	0,79	3	4
07/07/2026	1,28%	0,01	0,79	0,79	0,79	0,79	19	9
06/07/2026	-2,50%	-0,02	0,78	0,78	0,78	0,78	91	20
03/07/2026	-4,76%	-0,04	0,80	0,85	0,80	0,85	50	9
02/07/2026	5,00%	0,04	0,84	0,81	0,81	0,84	73	5
01/07/2026	6,67%	0,05	0,80	0,76	0,76	0,80	306	11
30/06/2026	15,38%	0,10	0,75	0,66	0,66	0,75	51	8
29/06/2026	-5,80%	-0,04	0,65	0,64	0,64	0,65	54	11
26/06/2026	-4,17%	-0,03	0,69	0,70	0,69	0,70	29	6
24/06/2026	5,88%	0,04	0,72	0,72	0,72	0,72	9	5
23/06/2026	0,00%	0,00	0,68	0,68	0,68	0,87	1K	23
22/06/2026	-2,86%	-0,02	0,68	0,68	0,68	0,70	339	17
19/06/2026	-14,63%	-0,12	0,70	0,80	0,70	0,80	17	6
18/06/2026	-2,38%	-0,02	0,82	0,82	0,82	0,82	105	9
17/06/2026	0,00%	0,00	0,84	0,84	0,84	0,84	86	11
16/06/2026	-3,45%	-0,03	0,84	0,87	0,84	0,87	85	13
15/06/2026	0,00%	0,00	0,87	0,85	0,85	0,87	144	36
12/06/2026	1,16%	0,01	0,87	0,87	0,87	0,88	45	10
11/06/2026	0,00%	0,00	0,86	0,87	0,85	0,87	517	17
10/06/2026	-2,27%	-0,02	0,86	0,88	0,86	0,88	423	26
09/06/2026	-1,12%	-0,01	0,88	0,89	0,87	0,89	179	19
08/06/2026	-1,11%	-0,01	0,89	0,90	0,88	0,90	725	46
05/06/2026	0,00%	0,00	0,90	0,90	0,89	0,91	1K	59
03/06/2026	1,12%	0,01	0,90	0,89	0,89	0,90	320	26
02/06/2026	3,49%	0,03	0,89	0,87	0,87	0,89	2K	74
01/06/2026	1,18%	0,01	0,86	0,86	0,84	0,87	2K	54
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	-	-	0,64	0,65	0,64	0,65	45	15

Date,Open,High,Low,Close,Volume
18-Sep-26,0.50,0.51,0.50,0.51,165
17-Sep-26,0.50,0.51,0.50,0.51,601
16-Sep-26,0.50,0.50,0.48,0.49,36935
15-Sep-26,0.49,0.50,0.48,0.49,32416
14-Sep-26,0.52,0.52,0.50,0.51,101760
11-Sep-26,0.52,0.52,0.50,0.51,59446
10-Sep-26,0.50,0.53,0.50,0.51,2184
09-Sep-26,0.54,0.54,0.51,0.51,216983
08-Sep-26,0.52,0.53,0.51,0.53,83695
04-Sep-26,0.54,0.54,0.52,0.52,3040
03-Sep-26,0.52,0.53,0.52,0.53,141
02-Sep-26,0.53,0.54,0.52,0.52,4229
01-Sep-26,0.54,0.54,0.52,0.53,9960
31-Aug-26,0.53,0.54,0.52,0.54,307
28-Aug-26,0.55,0.56,0.52,0.52,1053932
27-Aug-26,0.53,0.54,0.53,0.54,367
26-Aug-26,0.54,0.54,0.52,0.52,112
25-Aug-26,0.56,0.56,0.53,0.53,265182
24-Aug-26,0.57,0.57,0.54,0.54,275109
21-Aug-26,0.58,0.58,0.56,0.56,95809
20-Aug-26,0.57,0.59,0.57,0.57,7886
19-Aug-26,0.61,0.61,0.58,0.58,49106
18-Aug-26,0.64,0.64,0.60,0.60,154442
17-Aug-26,0.66,0.66,0.63,0.63,6000
14-Aug-26,0.70,0.70,0.64,0.65,13425
13-Aug-26,0.71,0.71,0.68,0.69,7742
12-Aug-26,0.69,0.76,0.69,0.71,67571
11-Aug-26,0.75,0.75,0.71,0.71,2394
10-Aug-26,0.76,0.78,0.73,0.74,2853
07-Aug-26,0.81,0.81,0.77,0.78,1681
06-Aug-26,0.82,0.82,0.79,0.80,1090
05-Aug-26,0.84,0.84,0.81,0.82,1691
04-Aug-26,0.85,0.85,0.83,0.83,1999
03-Aug-26,1.01,1.01,0.83,0.84,2800
31-Jul-26,1.01,1.01,1.00,1.00,29
30-Jul-26,1.00,1.00,0.99,1.00,7206
29-Jul-26,1.05,1.06,0.99,0.99,266
28-Jul-26,1.10,1.10,1.08,1.08,689
27-Jul-26,1.00,1.11,0.99,1.10,4309
24-Jul-26,1.12,1.12,0.99,0.99,151
23-Jul-26,1.10,1.11,1.10,1.11,6689
22-Jul-26,1.00,1.11,0.99,1.10,5152
21-Jul-26,0.90,0.99,0.89,0.99,168
20-Jul-26,0.96,0.96,0.88,0.89,960
17-Jul-26,0.81,0.96,0.72,0.95,1450601
16-Jul-26,0.83,0.83,0.83,0.83,85
15-Jul-26,0.87,0.87,0.85,0.85,209
14-Jul-26,0.86,0.86,0.86,0.86,105
13-Jul-26,0.86,0.87,0.80,0.84,210
10-Jul-26,0.78,0.85,0.63,0.85,209
09-Jul-26,0.77,0.77,0.77,0.77,135
08-Jul-26,0.79,0.79,0.79,0.79,3
07-Jul-26,0.79,0.79,0.79,0.79,19
06-Jul-26,0.78,0.78,0.78,0.78,91
03-Jul-26,0.85,0.85,0.80,0.80,50
02-Jul-26,0.81,0.84,0.81,0.84,73
01-Jul-26,0.76,0.80,0.76,0.80,306
30-Jun-26,0.66,0.75,0.66,0.75,51
29-Jun-26,0.64,0.65,0.64,0.65,54
26-Jun-26,0.70,0.70,0.69,0.69,29
24-Jun-26,0.72,0.72,0.72,0.72,9
23-Jun-26,0.68,0.87,0.68,0.68,1049
22-Jun-26,0.68,0.70,0.68,0.68,339
19-Jun-26,0.80,0.80,0.70,0.70,17
18-Jun-26,0.82,0.82,0.82,0.82,105
17-Jun-26,0.84,0.84,0.84,0.84,86
16-Jun-26,0.87,0.87,0.84,0.84,85
15-Jun-26,0.85,0.87,0.85,0.87,144
12-Jun-26,0.87,0.88,0.87,0.87,45
11-Jun-26,0.87,0.87,0.85,0.86,517
10-Jun-26,0.88,0.88,0.86,0.86,423
09-Jun-26,0.89,0.89,0.87,0.88,179
08-Jun-26,0.90,0.90,0.88,0.89,725
05-Jun-26,0.90,0.91,0.89,0.90,1205
03-Jun-26,0.89,0.90,0.89,0.90,320
02-Jun-26,0.87,0.89,0.87,0.89,1912
01-Jun-26,0.86,0.87,0.84,0.86,1704
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

*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