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
14/06/2021	3,03%	0,01	0,34	0,33	0,33	0,34	1K	20
11/06/2021	0,00%	0,00	0,33	0,34	0,32	0,34	3K	41
10/06/2021	0,00%	0,00	0,33	0,34	0,33	0,34	898	22
09/06/2021	0,00%	0,00	0,33	0,34	0,31	0,34	2K	35
08/06/2021	-5,71%	-0,02	0,33	0,35	0,32	0,35	50K	66
07/06/2021	-2,78%	-0,01	0,35	0,36	0,34	0,36	7K	21
04/06/2021	0,00%	0,00	0,36	0,37	0,35	0,37	7K	40
02/06/2021	-2,70%	-0,01	0,36	0,37	0,35	0,37	9K	42
01/06/2021	0,00%	0,00	0,37	0,36	0,35	0,37	9K	2.196
31/05/2021	0,00%	0,00	0,37	0,36	0,36	0,37	39K	51
28/05/2021	0,00%	0,00	0,37	0,37	0,35	0,37	17K	63

27/05/2021	2,78%	0,01	0,37	0,37	0,35	0,37	27K	39
26/05/2021	2,86%	0,01	0,36	0,36	0,35	0,37	5K	28
25/05/2021	0,00%	0,00	0,35	0,36	0,35	0,36	12K	23
24/05/2021	-2,78%	-0,01	0,35	0,36	0,33	0,36	75K	57
21/05/2021	0,00%	0,00	0,36	0,37	0,35	0,38	282K	174
20/05/2021	0,00%	0,00	0,36	0,36	0,35	0,38	17K	62
19/05/2021	0,00%	0,00	0,36	0,36	0,35	0,36	644	18
18/05/2021	-2,70%	-0,01	0,36	0,37	0,34	0,38	18K	47
17/05/2021	0,00%	0,00	0,37	0,38	0,36	0,38	5K	37
14/05/2021	12,12%	0,04	0,37	0,33	0,33	0,38	351K	259
13/05/2021	0,00%	0,00	0,33	0,34	0,32	0,34	22K	57
12/05/2021	-2,94%	-0,01	0,33	0,34	0,33	0,34	6K	36
11/05/2021	0,00%	0,00	0,34	0,35	0,33	0,35	83K	55
10/05/2021	0,00%	0,00	0,34	0,34	0,32	0,36	55K	535
07/05/2021	0,00%	0,00	0,34	0,34	0,32	0,34	27K	85
06/05/2021	9,68%	0,03	0,34	0,31	0,30	0,35	330K	104
05/05/2021	-3,12%	-0,01	0,31	0,32	0,31	0,32	4K	27
04/05/2021	0,00%	0,00	0,32	0,31	0,30	0,32	3K	46
03/05/2021	3,23%	0,01	0,32	0,32	0,31	0,32	4K	40
30/04/2021	-3,12%	-0,01	0,31	0,32	0,31	0,33	122K	5.010
29/04/2021	3,23%	0,01	0,32	0,31	0,31	0,32	20K	664
28/04/2021	0,00%	0,00	0,31	0,31	0,30	0,32	138K	48
27/04/2021	0,00%	0,00	0,31	0,32	0,30	0,32	57K	59
26/04/2021	-3,12%	-0,01	0,31	0,32	0,30	0,32	19K	35
23/04/2021	0,00%	0,00	0,32	0,32	0,31	0,32	133K	55
22/04/2021	0,00%	0,00	0,32	0,31	0,31	0,33	8K	63
20/04/2021	-3,03%	-0,01	0,32	0,33	0,32	0,34	78K	58
19/04/2021	0,00%	0,00	0,33	0,33	0,32	0,34	3K	45
16/04/2021	-2,94%	-0,01	0,33	0,34	0,33	0,34	1K	19
15/04/2021	0,00%	0,00	0,34	0,34	0,33	0,34	27K	41
14/04/2021	0,00%	0,00	0,34	0,34	0,33	0,35	135K	98
13/04/2021	3,03%	0,01	0,34	0,33	0,32	0,35	277K	161
12/04/2021	3,12%	0,01	0,33	0,32	0,32	0,33	11K	593
09/04/2021	0,00%	0,00	0,32	0,30	0,30	0,33	96K	90
08/04/2021	0,00%	0,00	0,32	0,32	0,30	0,33	175K	131
07/04/2021	0,00%	0,00	0,32	0,32	0,31	0,32	3K	32
06/04/2021	0,00%	0,00	0,32	0,30	0,30	0,32	51K	70
05/04/2021	0,00%	0,00	0,32	0,32	0,30	0,32	1K	24
01/04/2021	0,00%	0,00	0,32	0,32	0,30	0,32	2K	38
31/03/2021	3,23%	0,01	0,32	0,31	0,31	0,32	4K	29
30/03/2021	3,33%	0,01	0,31	0,29	0,29	0,31	145K	76
29/03/2021	0,00%	0,00	0,30	0,29	0,29	0,30	41K	35
26/03/2021	0,00%	0,00	0,30	0,30	0,28	0,30	10K	37
25/03/2021	0,00%	0,00	0,30	0,30	0,28	0,30	6K	21
24/03/2021	3,45%	0,01	0,30	0,29	0,29	0,30	869	31
23/03/2021	0,00%	0,00	0,29	0,29	0,29	0,30	7K	37
22/03/2021	-3,33%	-0,01	0,29	0,30	0,28	0,30	6K	56
19/03/2021	0,00%	0,00	0,30	0,30	0,29	0,30	8K	59
18/03/2021	-3,23%	-0,01	0,30	0,31	0,29	0,31	28K	74
17/03/2021	0,00%	0,00	0,31	0,31	0,30	0,31	54K	53
16/03/2021	0,00%	0,00	0,31	0,32	0,30	0,32	37K	84
15/03/2021	-3,12%	-0,01	0,31	0,32	0,30	0,32	13K	4.984
12/03/2021	0,00%	0,00	0,32	0,32	0,30	0,32	10K	96
11/03/2021	0,00%	0,00	0,32	0,32	0,30	0,32	15K	1.194
10/03/2021	0,00%	0,00	0,32	0,32	0,31	0,32	565	22
09/03/2021	-3,03%	-0,01	0,32	0,33	0,31	0,33	4K	40
08/03/2021	0,00%	0,00	0,33	0,32	0,32	0,33	13K	46
05/03/2021	0,00%	0,00	0,33	0,33	0,32	0,33	1K	27
04/03/2021	0,00%	0,00	0,33	0,33	0,32	0,33	244	21
03/03/2021	0,00%	0,00	0,33	0,32	0,31	0,33	11K	92
02/03/2021	0,00%	0,00	0,33	0,33	0,31	0,33	20K	83
01/03/2021	0,00%	0,00	0,33	0,33	0,32	0,34	8K	42
26/02/2021	3,12%	0,01	0,33	0,32	0,31	0,35	80K	2.064
25/02/2021	3,23%	0,01	0,32	0,31	0,31	0,32	26K	58
24/02/2021	3,33%	0,01	0,31	0,29	0,29	0,31	36K	61
23/02/2021	0,00%	0,00	0,30	0,29	0,28	0,30	85K	94
22/02/2021	-3,23%	-0,01	0,30	0,30	0,28	0,30	21K	73
19/02/2021	0,00%	0,00	0,31	0,31	0,29	0,31	73K	131
18/02/2021	-3,12%	-0,01	0,31	0,31	0,30	0,32	42K	68
17/02/2021	0,00%	0,00	0,32	0,32	0,31	0,32	4K	54
12/02/2021	-3,03%	-0,01	0,32	0,33	0,31	0,33	25K	77
11/02/2021	0,00%	0,00	0,33	0,33	0,31	0,33	8K	1.822
10/02/2021	-2,94%	-0,01	0,33	0,33	0,31	0,34	229K	160
09/02/2021	0,00%	0,00	0,34	0,34	0,33	0,34	32K	57
08/02/2021	0,00%	0,00	0,34	0,32	0,32	0,34	9K	240
05/02/2021	0,00%	0,00	0,34	0,34	0,33	0,34	32K	59
04/02/2021	0,00%	0,00	0,34	0,34	0,33	0,34	10K	40
03/02/2021	0,00%	0,00	0,34	0,34	0,33	0,35	10K	124
02/02/2021	0,00%	0,00	0,34	0,33	0,33	0,34	4K	64
01/02/2021	-2,86%	-0,01	0,34	0,34	0,33	0,35	9K	11.955
29/01/2021	0,00%	0,00	0,35	0,34	0,33	0,35	13K	4.988
28/01/2021	0,00%	0,00	0,35	0,35	0,33	0,35	14K	151
27/01/2021	0,00%	0,00	0,35	0,35	0,33	0,35	18K	4.965
26/01/2021	0,00%	0,00	0,35	0,34	0,34	0,35	27K	51
22/01/2021	-2,78%	-0,01	0,35	0,36	0,34	0,36	9K	9.958
21/01/2021	0,00%	0,00	0,36	0,36	0,33	0,36	66K	101
20/01/2021	2,86%	0,01	0,36	0,35	0,33	0,36	224K	9.547
19/01/2021	0,00%	0,00	0,35	0,35	0,34	0,35	21K	9.009
18/01/2021	0,00%	0,00	0,35	0,35	0,34	0,35	58K	9.581
15/01/2021	0,00%	0,00	0,35	0,35	0,34	0,35	11K	14.924
14/01/2021	0,00%	0,00	0,35	0,34	0,33	0,35	65K	9.000
13/01/2021	0,00%	0,00	0,35	0,35	0,33	0,35	45K	5.049
12/01/2021	2,94%	0,01	0,35	0,33	0,33	0,35	87K	4.115
11/01/2021	0,00%	0,00	0,34	0,33	0,33	0,34	71K	3.569
08/01/2021	-2,86%	-0,01	0,34	0,35	0,33	0,35	49K	8.042
07/01/2021	-2,78%	-0,01	0,35	0,36	0,34	0,36	78K	9.069
06/01/2021	0,00%	0,00	0,36	0,35	0,34	0,36	33K	7.569
05/01/2021	0,00%	0,00	0,36	0,36	0,35	0,36	143K	6.148
04/01/2021	-10,00%	-0,04	0,36	0,40	0,36	0,40	122K	276
30/12/2020	11,11%	0,04	0,40	0,36	0,35	0,40	131K	2.565
29/12/2020	0,00%	0,00	0,36	0,36	0,34	0,36	155K	1.501
28/12/2020	-2,70%	-0,01	0,36	0,37	0,35	0,37	34K	1.068
23/12/2020	0,00%	0,00	0,37	0,37	0,36	0,37	17K	83
22/12/2020	0,00%	0,00	0,37	0,37	0,36	0,37	30K	94
21/12/2020	-7,50%	-0,03	0,37	0,39	0,35	0,39	225K	771
18/12/2020	-6,98%	-0,03	0,40	0,43	0,35	0,43	391K	6.819
17/12/2020	2,38%	0,01	0,43	0,44	0,41	0,44	186K	11.635
16/12/2020	0,00%	0,00	0,42	0,44	0,40	0,44	420K	408
15/12/2020	0,00%	0,00	0,42	0,39	0,36	0,44	400K	6.366
14/12/2020	-4,55%	-0,02	0,42	0,46	0,38	0,48	377K	5.197
11/12/2020	-10,20%	-0,05	0,44	0,51	0,37	0,54	487K	4.708
10/12/2020	16,67%	0,07	0,49	0,42	0,42	0,55	2M	1.660
09/12/2020	27,27%	0,09	0,42	0,32	0,31	0,42	437K	859
08/12/2020	3,12%	0,01	0,33	0,32	0,29	0,34	448K	2.815
07/12/2020	10,34%	0,03	0,32	0,29	0,27	0,33	401K	305
04/12/2020	7,41%	0,02	0,29	0,27	0,26	0,29	21K	115
03/12/2020	0,00%	0,00	0,27	0,27	0,27	0,29	38K	108
02/12/2020	0,00%	0,00	0,27	0,27	0,26	0,28	7K	57
01/12/2020	0,00%	0,00	0,27	0,27	0,26	0,28	3K	47
30/11/2020	-3,57%	-0,01	0,27	0,27	0,26	0,28	8K	69
27/11/2020	3,70%	0,01	0,28	0,27	0,25	0,28	52K	182
26/11/2020	-3,57%	-0,01	0,27	0,27	0,20	0,28	464K	338
25/11/2020	-	-	0,28	0,26	0,26	0,28	10K	89

Date,Open,High,Low,Close,Volume
14-Jun-21,0.33,0.34,0.33,0.34,1401
11-Jun-21,0.34,0.34,0.32,0.33,3280
10-Jun-21,0.34,0.34,0.33,0.33,898
09-Jun-21,0.34,0.34,0.31,0.33,1504
08-Jun-21,0.35,0.35,0.32,0.33,49793
07-Jun-21,0.36,0.36,0.34,0.35,7128
04-Jun-21,0.37,0.37,0.35,0.36,7129
02-Jun-21,0.37,0.37,0.35,0.36,9449
01-Jun-21,0.36,0.37,0.35,0.37,8877
31-May-21,0.36,0.37,0.36,0.37,39203
28-May-21,0.37,0.37,0.35,0.37,16834
27-May-21,0.37,0.37,0.35,0.37,27029
26-May-21,0.36,0.37,0.35,0.36,4788
25-May-21,0.36,0.36,0.35,0.35,12417
24-May-21,0.36,0.36,0.33,0.35,75049
21-May-21,0.37,0.38,0.35,0.36,281616
20-May-21,0.36,0.38,0.35,0.36,17323
19-May-21,0.36,0.36,0.35,0.36,644
18-May-21,0.37,0.38,0.34,0.36,18373
17-May-21,0.38,0.38,0.36,0.37,5060
14-May-21,0.33,0.38,0.33,0.37,351053
13-May-21,0.34,0.34,0.32,0.33,21511
12-May-21,0.34,0.34,0.33,0.33,6210
11-May-21,0.35,0.35,0.33,0.34,82579
10-May-21,0.34,0.36,0.32,0.34,54570
07-May-21,0.34,0.34,0.32,0.34,27477
06-May-21,0.31,0.35,0.30,0.34,329794
05-May-21,0.32,0.32,0.31,0.31,4150
04-May-21,0.31,0.32,0.30,0.32,2645
03-May-21,0.32,0.32,0.31,0.32,3517
30-Apr-21,0.32,0.33,0.31,0.31,121944
29-Apr-21,0.31,0.32,0.31,0.32,19843
28-Apr-21,0.31,0.32,0.30,0.31,137792
27-Apr-21,0.32,0.32,0.30,0.31,56889
26-Apr-21,0.32,0.32,0.30,0.31,18822
23-Apr-21,0.32,0.32,0.31,0.32,133377
22-Apr-21,0.31,0.33,0.31,0.32,8211
20-Apr-21,0.33,0.34,0.32,0.32,78395
19-Apr-21,0.33,0.34,0.32,0.33,3218
16-Apr-21,0.34,0.34,0.33,0.33,1403
15-Apr-21,0.34,0.34,0.33,0.34,26520
14-Apr-21,0.34,0.35,0.33,0.34,134796
13-Apr-21,0.33,0.35,0.32,0.34,276640
12-Apr-21,0.32,0.33,0.32,0.33,10518
09-Apr-21,0.30,0.33,0.30,0.32,96357
08-Apr-21,0.32,0.33,0.30,0.32,175322
07-Apr-21,0.32,0.32,0.31,0.32,2582
06-Apr-21,0.30,0.32,0.30,0.32,50541
05-Apr-21,0.32,0.32,0.30,0.32,1212
01-Apr-21,0.32,0.32,0.30,0.32,2385
31-Mar-21,0.31,0.32,0.31,0.32,4118
30-Mar-21,0.29,0.31,0.29,0.31,144534
29-Mar-21,0.29,0.30,0.29,0.30,41081
26-Mar-21,0.30,0.30,0.28,0.30,9875
25-Mar-21,0.30,0.30,0.28,0.30,6212
24-Mar-21,0.29,0.30,0.29,0.30,869
23-Mar-21,0.29,0.30,0.29,0.29,6876
22-Mar-21,0.30,0.30,0.28,0.29,6087
19-Mar-21,0.30,0.30,0.29,0.30,7772
18-Mar-21,0.31,0.31,0.29,0.30,27918
17-Mar-21,0.31,0.31,0.30,0.31,54458
16-Mar-21,0.32,0.32,0.30,0.31,36674
15-Mar-21,0.32,0.32,0.30,0.31,12612
12-Mar-21,0.32,0.32,0.30,0.32,10201
11-Mar-21,0.32,0.32,0.30,0.32,14680
10-Mar-21,0.32,0.32,0.31,0.32,565
09-Mar-21,0.33,0.33,0.31,0.32,3638
08-Mar-21,0.32,0.33,0.32,0.33,12610
05-Mar-21,0.33,0.33,0.32,0.33,1135
04-Mar-21,0.33,0.33,0.32,0.33,244
03-Mar-21,0.32,0.33,0.31,0.33,11195
02-Mar-21,0.33,0.33,0.31,0.33,20456
01-Mar-21,0.33,0.34,0.32,0.33,8011
26-Feb-21,0.32,0.35,0.31,0.33,80210
25-Feb-21,0.31,0.32,0.31,0.32,26444
24-Feb-21,0.29,0.31,0.29,0.31,36449
23-Feb-21,0.29,0.30,0.28,0.30,85027
22-Feb-21,0.30,0.30,0.28,0.30,20522
19-Feb-21,0.31,0.31,0.29,0.31,72538
18-Feb-21,0.31,0.32,0.30,0.31,42042
17-Feb-21,0.32,0.32,0.31,0.32,4290
12-Feb-21,0.33,0.33,0.31,0.32,25081
11-Feb-21,0.33,0.33,0.31,0.33,7949
10-Feb-21,0.33,0.34,0.31,0.33,229247
09-Feb-21,0.34,0.34,0.33,0.34,32497
08-Feb-21,0.32,0.34,0.32,0.34,8818
05-Feb-21,0.34,0.34,0.33,0.34,31970
04-Feb-21,0.34,0.34,0.33,0.34,10440
03-Feb-21,0.34,0.35,0.33,0.34,9618
02-Feb-21,0.33,0.34,0.33,0.34,3783
01-Feb-21,0.34,0.35,0.33,0.34,9405
29-Jan-21,0.34,0.35,0.33,0.35,12871
28-Jan-21,0.35,0.35,0.33,0.35,14159
27-Jan-21,0.35,0.35,0.33,0.35,18406
26-Jan-21,0.34,0.35,0.34,0.35,27148
22-Jan-21,0.36,0.36,0.34,0.35,8793
21-Jan-21,0.36,0.36,0.33,0.36,66061
20-Jan-21,0.35,0.36,0.33,0.36,224072
19-Jan-21,0.35,0.35,0.34,0.35,21397
18-Jan-21,0.35,0.35,0.34,0.35,57968
15-Jan-21,0.35,0.35,0.34,0.35,10929
14-Jan-21,0.34,0.35,0.33,0.35,64994
13-Jan-21,0.35,0.35,0.33,0.35,45382
12-Jan-21,0.33,0.35,0.33,0.35,86693
11-Jan-21,0.33,0.34,0.33,0.34,70506
08-Jan-21,0.35,0.35,0.33,0.34,48773
07-Jan-21,0.36,0.36,0.34,0.35,78441
06-Jan-21,0.35,0.36,0.34,0.36,33052
05-Jan-21,0.36,0.36,0.35,0.36,143040
04-Jan-21,0.40,0.40,0.36,0.36,122434
30-Dec-20,0.36,0.40,0.35,0.40,130565
29-Dec-20,0.36,0.36,0.34,0.36,154537
28-Dec-20,0.37,0.37,0.35,0.36,34172
23-Dec-20,0.37,0.37,0.36,0.37,16520
22-Dec-20,0.37,0.37,0.36,0.37,30307
21-Dec-20,0.39,0.39,0.35,0.37,224952
18-Dec-20,0.43,0.43,0.35,0.40,390618
17-Dec-20,0.44,0.44,0.41,0.43,185762
16-Dec-20,0.44,0.44,0.40,0.42,420360
15-Dec-20,0.39,0.44,0.36,0.42,399579
14-Dec-20,0.46,0.48,0.38,0.42,377182
11-Dec-20,0.51,0.54,0.37,0.44,487316
10-Dec-20,0.42,0.55,0.42,0.49,2481531
09-Dec-20,0.32,0.42,0.31,0.42,436787
08-Dec-20,0.32,0.34,0.29,0.33,447559
07-Dec-20,0.29,0.33,0.27,0.32,401074
04-Dec-20,0.27,0.29,0.26,0.29,20628
03-Dec-20,0.27,0.29,0.27,0.27,37993
02-Dec-20,0.27,0.28,0.26,0.27,7091
01-Dec-20,0.27,0.28,0.26,0.27,3244
30-Nov-20,0.27,0.28,0.26,0.27,7847
27-Nov-20,0.27,0.28,0.25,0.28,51579
26-Nov-20,0.27,0.28,0.20,0.27,463640
25-Nov-20,0.26,0.28,0.26,0.28,9685

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...