Cotação atual, histórico e gráfico do papel: FNOR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/10/2019 | 0,00% | 0,00 | 0,20 | 0,19 | 0,19 | 0,20 | 237 | 15 |
| 10/10/2019 | 0,00% | 0,00 | 0,20 | 0,20 | 0,20 | 0,20 | 633 | 14 |
| 09/10/2019 | 5,26% | 0,01 | 0,20 | 0,19 | 0,19 | 0,20 | 116 | 45 |
| 08/10/2019 | 0,00% | 0,00 | 0,19 | 0,19 | 0,19 | 0,20 | 235 | 10 |
| 07/10/2019 | 0,00% | 0,00 | 0,19 | 0,20 | 0,19 | 0,20 | 138 | 15 |
| 04/10/2019 | -5,00% | -0,01 | 0,19 | 0,20 | 0,19 | 0,20 | 337 | 15 |
| 03/10/2019 | 5,26% | 0,01 | 0,20 | 0,20 | 0,19 | 0,20 | 1K | 22 |
| 02/10/2019 | -5,00% | -0,01 | 0,19 | 0,20 | 0,19 | 0,20 | 8K | 16 |
| 01/10/2019 | 0,00% | 0,00 | 0,20 | 0,20 | 0,19 | 0,20 | 219K | 42 |
| 30/09/2019 | 5,26% | 0,01 | 0,20 | 0,19 | 0,19 | 0,20 | 3K | 28 |
| 27/09/2019 | 0,00% | 0,00 | 0,19 | 0,20 | 0,19 | 0,20 | 454 | 29 |
| 26/09/2019 | -5,00% | -0,01 | 0,19 | 0,20 | 0,19 | 0,20 | 51K | 32 |
| 25/09/2019 | 0,00% | 0,00 | 0,20 | 0,20 | 0,19 | 0,20 | 307 | 7 |
| 24/09/2019 | 0,00% | 0,00 | 0,20 | 0,20 | 0,19 | 0,20 | 12K | 24 |
| 23/09/2019 | 0,00% | 0,00 | 0,20 | 0,20 | 0,19 | 0,20 | 618 | 13 |
| 20/09/2019 | 0,00% | 0,00 | 0,20 | 0,19 | 0,19 | 0,20 | 576 | 19 |
| 19/09/2019 | 5,26% | 0,01 | 0,20 | 0,19 | 0,19 | 0,20 | 6K | 20 |
| 18/09/2019 | 0,00% | 0,00 | 0,19 | 0,20 | 0,19 | 0,20 | 122K | 92 |
| 17/09/2019 | 0,00% | 0,00 | 0,19 | 0,19 | 0,19 | 0,20 | 247 | 13 |
| 16/09/2019 | -5,00% | -0,01 | 0,19 | 0,19 | 0,19 | 0,20 | 373 | 28 |
| 13/09/2019 | 5,26% | 0,01 | 0,20 | 0,20 | 0,19 | 0,20 | 853 | 32 |
| 12/09/2019 | -5,00% | -0,01 | 0,19 | 0,20 | 0,19 | 0,20 | 18K | 16 |
| 11/09/2019 | 0,00% | 0,00 | 0,20 | 0,20 | 0,19 | 0,20 | 8K | 30 |
| 10/09/2019 | -4,76% | -0,01 | 0,20 | 0,20 | 0,20 | 0,21 | 46K | 68 |
| 09/09/2019 | 5,00% | 0,01 | 0,21 | 0,21 | 0,20 | 0,21 | 3K | 25 |
| 06/09/2019 | -9,09% | -0,02 | 0,20 | 0,22 | 0,20 | 0,23 | 90K | 115 |
| 05/09/2019 | 4,76% | 0,01 | 0,22 | 0,21 | 0,21 | 0,23 | 38K | 86 |
| 04/09/2019 | 0,00% | 0,00 | 0,21 | 0,21 | 0,20 | 0,21 | 8K | 13 |
| 03/09/2019 | 5,00% | 0,01 | 0,21 | 0,20 | 0,20 | 0,21 | 818 | 33 |
| 02/09/2019 | 0,00% | 0,00 | 0,20 | 0,21 | 0,20 | 0,21 | 21K | 29 |
| 30/08/2019 | 0,00% | 0,00 | 0,20 | 0,21 | 0,20 | 0,21 | 3K | 56 |
| 29/08/2019 | 0,00% | 0,00 | 0,20 | 0,21 | 0,20 | 0,21 | 3K | 16 |
| 28/08/2019 | -4,76% | -0,01 | 0,20 | 0,21 | 0,20 | 0,21 | 938 | 23 |
| 27/08/2019 | 5,00% | 0,01 | 0,21 | 0,19 | 0,19 | 0,21 | 548 | 18 |
| 26/08/2019 | 0,00% | 0,00 | 0,20 | 0,20 | 0,19 | 0,20 | 318 | 7 |
| 23/08/2019 | 5,26% | 0,01 | 0,20 | 0,19 | 0,19 | 0,20 | 151 | 19 |
| 22/08/2019 | -5,00% | -0,01 | 0,19 | 0,20 | 0,19 | 0,20 | 21 | 3 |
| 21/08/2019 | 0,00% | 0,00 | 0,20 | 0,20 | 0,19 | 0,20 | 227 | 10 |
| 20/08/2019 | -4,76% | -0,01 | 0,20 | 0,21 | 0,19 | 0,21 | 7K | 21 |
| 19/08/2019 | 10,53% | 0,02 | 0,21 | 0,19 | 0,19 | 0,21 | 53K | 44 |
| 16/08/2019 | -5,00% | -0,01 | 0,19 | 0,20 | 0,19 | 0,20 | 1000 | 7 |
| 15/08/2019 | 5,26% | 0,01 | 0,20 | 0,19 | 0,19 | 0,20 | 1K | 33 |
| 14/08/2019 | 0,00% | 0,00 | 0,19 | 0,20 | 0,19 | 0,20 | 2K | 26 |
| 13/08/2019 | -5,00% | -0,01 | 0,19 | 0,20 | 0,19 | 0,20 | 16K | 22 |
| 12/08/2019 | 5,26% | 0,01 | 0,20 | 0,20 | 0,19 | 0,20 | 1K | 13 |
| 09/08/2019 | 0,00% | 0,00 | 0,19 | 0,20 | 0,19 | 0,20 | 3K | 28 |
| 08/08/2019 | -5,00% | -0,01 | 0,19 | 0,19 | 0,19 | 0,20 | 37K | 33 |
| 07/08/2019 | 0,00% | 0,00 | 0,20 | 0,20 | 0,19 | 0,20 | 9K | 42 |
| 06/08/2019 | 0,00% | 0,00 | 0,20 | 0,20 | 0,19 | 0,20 | 9K | 59 |
| 05/08/2019 | 5,26% | 0,01 | 0,20 | 0,20 | 0,19 | 0,20 | 3K | 81 |
| 02/08/2019 | 0,00% | 0,00 | 0,19 | 0,19 | 0,19 | 0,20 | 16K | 53 |
| 01/08/2019 | -5,00% | -0,01 | 0,19 | 0,20 | 0,19 | 0,20 | 93K | 60 |
| 31/07/2019 | 0,00% | 0,00 | 0,20 | 0,20 | 0,19 | 0,20 | 379K | 92 |
| 30/07/2019 | 0,00% | 0,00 | 0,20 | 0,20 | 0,19 | 0,20 | 133K | 71 |
| 29/07/2019 | 0,00% | 0,00 | 0,20 | 0,20 | 0,19 | 0,20 | 34K | 70 |
| 26/07/2019 | -4,76% | -0,01 | 0,20 | 0,21 | 0,19 | 0,21 | 141K | 195 |
| 25/07/2019 | 5,00% | 0,01 | 0,21 | 0,22 | 0,20 | 0,22 | 200K | 165 |
| 24/07/2019 | -20,00% | -0,05 | 0,20 | 0,25 | 0,20 | 0,27 | 332K | 946 |
| 23/07/2019 | -3,85% | -0,01 | 0,25 | 0,26 | 0,25 | 0,27 | 33K | 14 |
| 22/07/2019 | 0,00% | 0,00 | 0,26 | 0,26 | 0,25 | 0,27 | 279 | 14 |
| 19/07/2019 | 0,00% | 0,00 | 0,26 | 0,26 | 0,25 | 0,26 | 269 | 9 |
| 18/07/2019 | 0,00% | 0,00 | 0,26 | 0,25 | 0,25 | 0,27 | 82 | 7 |
| 17/07/2019 | 0,00% | 0,00 | 0,26 | 0,27 | 0,25 | 0,27 | 398 | 16 |
| 16/07/2019 | 0,00% | 0,00 | 0,26 | 0,26 | 0,25 | 0,27 | 22K | 15 |
| 15/07/2019 | 0,00% | 0,00 | 0,26 | 0,26 | 0,26 | 0,27 | 7K | 25 |
| 12/07/2019 | 4,00% | 0,01 | 0,26 | 0,25 | 0,25 | 0,26 | 294 | 7 |
| 11/07/2019 | 0,00% | 0,00 | 0,25 | 0,25 | 0,25 | 0,25 | 262 | 3 |
| 10/07/2019 | -3,85% | -0,01 | 0,25 | 0,26 | 0,25 | 0,27 | 2K | 10 |
| 08/07/2019 | 4,00% | 0,01 | 0,26 | 0,25 | 0,25 | 0,26 | 11K | 19 |
| 05/07/2019 | -3,85% | -0,01 | 0,25 | 0,26 | 0,25 | 0,26 | 5K | 8 |
| 04/07/2019 | 0,00% | 0,00 | 0,26 | 0,25 | 0,25 | 0,26 | 9K | 26 |
| 03/07/2019 | 8,33% | 0,02 | 0,26 | 0,24 | 0,24 | 0,26 | 11K | 13 |
| 02/07/2019 | -4,00% | -0,01 | 0,24 | 0,26 | 0,24 | 0,26 | 142 | 7 |
| 01/07/2019 | -3,85% | -0,01 | 0,25 | 0,25 | 0,25 | 0,25 | 13K | 19 |
| 28/06/2019 | 4,00% | 0,01 | 0,26 | 0,26 | 0,25 | 0,26 | 5K | 16 |
| 27/06/2019 | -3,85% | -0,01 | 0,25 | 0,26 | 0,24 | 0,26 | 24K | 68 |
| 26/06/2019 | 4,00% | 0,01 | 0,26 | 0,26 | 0,25 | 0,26 | 340 | 9 |
| 25/06/2019 | -3,85% | -0,01 | 0,25 | 0,26 | 0,25 | 0,26 | 3K | 5 |
| 24/06/2019 | 4,00% | 0,01 | 0,26 | 0,25 | 0,25 | 0,26 | 1K | 13 |
| 21/06/2019 | 0,00% | 0,00 | 0,25 | 0,26 | 0,25 | 0,26 | 2K | 5 |
| 19/06/2019 | 0,00% | 0,00 | 0,25 | 0,26 | 0,25 | 0,26 | 2K | 12 |
| 18/06/2019 | -3,85% | -0,01 | 0,25 | 0,25 | 0,25 | 0,26 | 620 | 10 |
| 17/06/2019 | 4,00% | 0,01 | 0,26 | 0,25 | 0,25 | 0,26 | 798 | 5 |
| 14/06/2019 | 0,00% | 0,00 | 0,25 | 0,26 | 0,25 | 0,26 | 1K | 9 |
| 12/06/2019 | 0,00% | 0,00 | 0,25 | 0,24 | 0,24 | 0,25 | 108 | 2 |
| 11/06/2019 | 4,17% | 0,01 | 0,25 | 0,26 | 0,25 | 0,26 | 3K | 10 |
| 10/06/2019 | -7,69% | -0,02 | 0,24 | 0,25 | 0,24 | 0,27 | 31K | 26 |
| 07/06/2019 | 4,00% | 0,01 | 0,26 | 0,26 | 0,25 | 0,26 | 4K | 20 |
| 06/06/2019 | 0,00% | 0,00 | 0,25 | 0,25 | 0,25 | 0,26 | 7K | 26 |
| 05/06/2019 | 0,00% | 0,00 | 0,25 | 0,25 | 0,25 | 0,26 | 29 | 9 |
| 04/06/2019 | -3,85% | -0,01 | 0,25 | 0,26 | 0,24 | 0,26 | 805 | 14 |
| 03/06/2019 | 4,00% | 0,01 | 0,26 | 0,25 | 0,24 | 0,26 | 385 | 8 |
| 31/05/2019 | 0,00% | 0,00 | 0,25 | 0,25 | 0,25 | 0,25 | 25 | 3 |
| 30/05/2019 | 0,00% | 0,00 | 0,25 | 0,25 | 0,24 | 0,25 | 3K | 6 |
| 29/05/2019 | -3,85% | -0,01 | 0,25 | 0,26 | 0,25 | 0,26 | 12K | 15 |
| 28/05/2019 | 4,00% | 0,01 | 0,26 | 0,25 | 0,25 | 0,26 | 9K | 14 |
| 27/05/2019 | 0,00% | 0,00 | 0,25 | 0,25 | 0,25 | 0,26 | 554 | 11 |
| 24/05/2019 | 0,00% | 0,00 | 0,25 | 0,24 | 0,24 | 0,25 | 627 | 11 |
| 23/05/2019 | 0,00% | 0,00 | 0,25 | 0,26 | 0,24 | 0,26 | 746 | 18 |
| 22/05/2019 | -3,85% | -0,01 | 0,25 | 0,26 | 0,25 | 0,26 | 49 | 11 |
| 21/05/2019 | 4,00% | 0,01 | 0,26 | 0,26 | 0,25 | 0,26 | 157 | 8 |
Date,Open,High,Low,Close,Volume
11-Oct-19,0.19,0.20,0.19,0.20,237
10-Oct-19,0.20,0.20,0.20,0.20,633
09-Oct-19,0.19,0.20,0.19,0.20,116
08-Oct-19,0.19,0.20,0.19,0.19,235
07-Oct-19,0.20,0.20,0.19,0.19,138
04-Oct-19,0.20,0.20,0.19,0.19,337
03-Oct-19,0.20,0.20,0.19,0.20,1308
02-Oct-19,0.20,0.20,0.19,0.19,7703
01-Oct-19,0.20,0.20,0.19,0.20,218957
30-Sep-19,0.19,0.20,0.19,0.20,3158
27-Sep-19,0.20,0.20,0.19,0.19,454
26-Sep-19,0.20,0.20,0.19,0.19,51234
25-Sep-19,0.20,0.20,0.19,0.20,307
24-Sep-19,0.20,0.20,0.19,0.20,11837
23-Sep-19,0.20,0.20,0.19,0.20,618
20-Sep-19,0.19,0.20,0.19,0.20,576
19-Sep-19,0.19,0.20,0.19,0.20,5664
18-Sep-19,0.20,0.20,0.19,0.19,122385
17-Sep-19,0.19,0.20,0.19,0.19,247
16-Sep-19,0.19,0.20,0.19,0.19,373
13-Sep-19,0.20,0.20,0.19,0.20,853
12-Sep-19,0.20,0.20,0.19,0.19,17997
11-Sep-19,0.20,0.20,0.19,0.20,7693
10-Sep-19,0.20,0.21,0.20,0.20,46280
09-Sep-19,0.21,0.21,0.20,0.21,2706
06-Sep-19,0.22,0.23,0.20,0.20,90438
05-Sep-19,0.21,0.23,0.21,0.22,38427
04-Sep-19,0.21,0.21,0.20,0.21,8471
03-Sep-19,0.20,0.21,0.20,0.21,818
02-Sep-19,0.21,0.21,0.20,0.20,21285
30-Aug-19,0.21,0.21,0.20,0.20,3381
29-Aug-19,0.21,0.21,0.20,0.20,2607
28-Aug-19,0.21,0.21,0.20,0.20,938
27-Aug-19,0.19,0.21,0.19,0.21,548
26-Aug-19,0.20,0.20,0.19,0.20,318
23-Aug-19,0.19,0.20,0.19,0.20,151
22-Aug-19,0.20,0.20,0.19,0.19,21
21-Aug-19,0.20,0.20,0.19,0.20,227
20-Aug-19,0.21,0.21,0.19,0.20,6610
19-Aug-19,0.19,0.21,0.19,0.21,53144
16-Aug-19,0.20,0.20,0.19,0.19,1000
15-Aug-19,0.19,0.20,0.19,0.20,1177
14-Aug-19,0.20,0.20,0.19,0.19,2344
13-Aug-19,0.20,0.20,0.19,0.19,15584
12-Aug-19,0.20,0.20,0.19,0.20,1073
09-Aug-19,0.20,0.20,0.19,0.19,3070
08-Aug-19,0.19,0.20,0.19,0.19,36503
07-Aug-19,0.20,0.20,0.19,0.20,8816
06-Aug-19,0.20,0.20,0.19,0.20,9322
05-Aug-19,0.20,0.20,0.19,0.20,2584
02-Aug-19,0.19,0.20,0.19,0.19,15562
01-Aug-19,0.20,0.20,0.19,0.19,92527
31-Jul-19,0.20,0.20,0.19,0.20,379191
30-Jul-19,0.20,0.20,0.19,0.20,132513
29-Jul-19,0.20,0.20,0.19,0.20,34043
26-Jul-19,0.21,0.21,0.19,0.20,140677
25-Jul-19,0.22,0.22,0.20,0.21,200004
24-Jul-19,0.25,0.27,0.20,0.20,331979
23-Jul-19,0.26,0.27,0.25,0.25,32674
22-Jul-19,0.26,0.27,0.25,0.26,279
19-Jul-19,0.26,0.26,0.25,0.26,269
18-Jul-19,0.25,0.27,0.25,0.26,82
17-Jul-19,0.27,0.27,0.25,0.26,398
16-Jul-19,0.26,0.27,0.25,0.26,21936
15-Jul-19,0.26,0.27,0.26,0.26,6894
12-Jul-19,0.25,0.26,0.25,0.26,294
11-Jul-19,0.25,0.25,0.25,0.25,262
10-Jul-19,0.26,0.27,0.25,0.25,2227
08-Jul-19,0.25,0.26,0.25,0.26,10795
05-Jul-19,0.26,0.26,0.25,0.25,4639
04-Jul-19,0.25,0.26,0.25,0.26,8629
03-Jul-19,0.24,0.26,0.24,0.26,10878
02-Jul-19,0.26,0.26,0.24,0.24,142
01-Jul-19,0.25,0.25,0.25,0.25,12985
28-Jun-19,0.26,0.26,0.25,0.26,5077
27-Jun-19,0.26,0.26,0.24,0.25,23760
26-Jun-19,0.26,0.26,0.25,0.26,340
25-Jun-19,0.26,0.26,0.25,0.25,2513
24-Jun-19,0.25,0.26,0.25,0.26,1370
21-Jun-19,0.26,0.26,0.25,0.25,1802
19-Jun-19,0.26,0.26,0.25,0.25,1612
18-Jun-19,0.25,0.26,0.25,0.25,620
17-Jun-19,0.25,0.26,0.25,0.26,798
14-Jun-19,0.26,0.26,0.25,0.25,1465
12-Jun-19,0.24,0.25,0.24,0.25,108
11-Jun-19,0.26,0.26,0.25,0.25,2517
10-Jun-19,0.25,0.27,0.24,0.24,31367
07-Jun-19,0.26,0.26,0.25,0.26,4258
06-Jun-19,0.25,0.26,0.25,0.25,6553
05-Jun-19,0.25,0.26,0.25,0.25,29
04-Jun-19,0.26,0.26,0.24,0.25,805
03-Jun-19,0.25,0.26,0.24,0.26,385
31-May-19,0.25,0.25,0.25,0.25,25
30-May-19,0.25,0.25,0.24,0.25,2654
29-May-19,0.26,0.26,0.25,0.25,12334
28-May-19,0.25,0.26,0.25,0.26,8661
27-May-19,0.25,0.26,0.25,0.25,554
24-May-19,0.24,0.25,0.24,0.25,627
23-May-19,0.26,0.26,0.24,0.25,746
22-May-19,0.26,0.26,0.25,0.25,49
21-May-19,0.26,0.26,0.25,0.26,157
20-May-19,0.24,0.25,0.24,0.25,157
17-May-19,0.26,0.26,0.25,0.25,157
16-May-19,0.26,0.26,0.24,0.26,157
15-May-19,0.24,0.26,0.24,0.26,157
14-May-19,0.26,0.26,0.25,0.25,157
13-May-19,0.26,0.26,0.24,0.24,157
10-May-19,0.25,0.26,0.24,0.25,157
09-May-19,0.25,0.26,0.25,0.25,157
08-May-19,0.24,0.25,0.24,0.25,157
07-May-19,0.24,0.27,0.24,0.25,157
03-May-19,0.25,0.25,0.24,0.25,157
02-May-19,0.26,0.26,0.26,0.26,157
30-Apr-19,0.25,0.26,0.25,0.26,157
29-Apr-19,0.25,0.26,0.25,0.26,157
26-Apr-19,0.25,0.26,0.25,0.25,157
25-Apr-19,0.25,0.25,0.24,0.24,157
24-Apr-19,0.26,0.26,0.25,0.25,157
23-Apr-19,0.25,0.25,0.24,0.25,157
22-Apr-19,0.25,0.26,0.24,0.24,157
18-Apr-19,0.24,0.25,0.24,0.24,157
17-Apr-19,0.24,0.25,0.24,0.24,157
16-Apr-19,0.25,0.25,0.24,0.25,157
15-Apr-19,0.24,0.25,0.24,0.25,157
12-Apr-19,0.25,0.25,0.25,0.25,157
11-Apr-19,0.24,0.25,0.24,0.25,157
10-Apr-19,0.24,0.25,0.24,0.24,157
09-Apr-19,0.24,0.25,0.24,0.25,157
08-Apr-19,0.24,0.25,0.24,0.24,157
05-Apr-19,0.25,0.25,0.24,0.24,157
04-Apr-19,0.25,0.25,0.24,0.25,157
03-Apr-19,0.26,0.26,0.25,0.25,157
02-Apr-19,0.26,0.26,0.25,0.25,157
01-Apr-19,0.26,0.26,0.25,0.26,157
*exoneração de responsabilidade