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
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
14/11/2018	0,00%	0,00	0,26	0,26	0,25	0,26	4K	34
13/11/2018	4,00%	0,01	0,26	0,25	0,25	0,27	2K	18
12/11/2018	0,00%	0,00	0,25	0,27	0,25	0,27	4K	41
09/11/2018	-3,85%	-0,01	0,25	0,25	0,25	0,27	2K	14
08/11/2018	-3,70%	-0,01	0,26	0,27	0,25	0,27	11K	24
07/11/2018	0,00%	0,00	0,27	0,27	0,26	0,28	4K	41
06/11/2018	0,00%	0,00	0,27	0,27	0,26	0,28	12K	49
05/11/2018	0,00%	0,00	0,27	0,28	0,26	0,28	9K	59
01/11/2018	12,50%	0,03	0,27	0,24	0,24	0,28	16K	42
31/10/2018	-7,69%	-0,02	0,24	0,26	0,24	0,26	5K	31
30/10/2018	-7,14%	-0,02	0,26	0,29	0,24	0,29	11K	71
29/10/2018	7,69%	0,02	0,28	0,27	0,27	0,31	54K	163
26/10/2018	0,00%	0,00	0,26	0,28	0,25	0,29	54K	116
25/10/2018	4,00%	0,01	0,26	0,28	0,26	0,30	86K	288
24/10/2018	-13,79%	-0,04	0,25	0,31	0,25	0,37	271K	491
23/10/2018	20,83%	0,05	0,29	0,24	0,23	0,40	427K	305
22/10/2018	9,09%	0,02	0,24	0,22	0,22	0,25	30K	52
19/10/2018	4,76%	0,01	0,22	0,21	0,21	0,22	7	2
18/10/2018	-4,55%	-0,01	0,21	0,22	0,21	0,22	1K	4
17/10/2018	4,76%	0,01	0,22	0,22	0,22	0,22	44	1
16/10/2018	5,00%	0,01	0,21	0,20	0,20	0,21	1K	5
15/10/2018	-4,76%	-0,01	0,20	0,21	0,20	0,21	2K	3
11/10/2018	5,00%	0,01	0,21	0,20	0,20	0,22	12K	18
10/10/2018	0,00%	0,00	0,20	0,20	0,20	0,21	4K	9
09/10/2018	5,26%	0,01	0,20	0,20	0,19	0,20	358	8
08/10/2018	-5,00%	-0,01	0,19	0,20	0,19	0,20	5K	10
05/10/2018	0,00%	0,00	0,20	0,20	0,20	0,20	400	3
04/10/2018	0,00%	0,00	0,20	0,20	0,19	0,20	519	4
03/10/2018	0,00%	0,00	0,20	0,20	0,20	0,21	81	4
02/10/2018	0,00%	0,00	0,20	0,20	0,19	0,20	11K	13
01/10/2018	0,00%	0,00	0,20	0,21	0,19	0,21	4K	14
28/09/2018	0,00%	0,00	0,20	0,20	0,20	0,20	3K	2
27/09/2018	-4,76%	-0,01	0,20	0,20	0,20	0,21	695	5
26/09/2018	5,00%	0,01	0,21	0,20	0,20	0,21	305	2
25/09/2018	-4,76%	-0,01	0,20	0,20	0,20	0,20	2	1
24/09/2018	5,00%	0,01	0,21	0,21	0,21	0,21	210	1
21/09/2018	5,26%	0,01	0,20	0,20	0,19	0,21	8K	23
20/09/2018	-17,39%	-0,04	0,19	0,21	0,18	0,22	29K	46
19/09/2018	4,55%	0,01	0,23	0,23	0,23	0,23	1	3
18/09/2018	4,76%	0,01	0,22	0,21	0,21	0,22	9K	17
17/09/2018	-4,55%	-0,01	0,21	0,21	0,21	0,21	210	1

Date,Open,High,Low,Close,Volume
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-18,0.26,0.26,0.25,0.26,4416
13-Nov-18,0.25,0.27,0.25,0.26,2388
12-Nov-18,0.27,0.27,0.25,0.25,3963
09-Nov-18,0.25,0.27,0.25,0.25,1908
08-Nov-18,0.27,0.27,0.25,0.26,10829
07-Nov-18,0.27,0.28,0.26,0.27,3898
06-Nov-18,0.27,0.28,0.26,0.27,12126
05-Nov-18,0.28,0.28,0.26,0.27,8665
01-Nov-18,0.24,0.28,0.24,0.27,16091
31-Oct-18,0.26,0.26,0.24,0.24,4804
30-Oct-18,0.29,0.29,0.24,0.26,10957
29-Oct-18,0.27,0.31,0.27,0.28,53619
26-Oct-18,0.28,0.29,0.25,0.26,54040
25-Oct-18,0.28,0.30,0.26,0.26,86310
24-Oct-18,0.31,0.37,0.25,0.25,270981
23-Oct-18,0.24,0.40,0.23,0.29,426507
22-Oct-18,0.22,0.25,0.22,0.24,29683
19-Oct-18,0.21,0.22,0.21,0.22,7
18-Oct-18,0.22,0.22,0.21,0.21,1102
17-Oct-18,0.22,0.22,0.22,0.22,44
16-Oct-18,0.20,0.21,0.20,0.21,1052
15-Oct-18,0.21,0.21,0.20,0.20,1613
11-Oct-18,0.20,0.22,0.20,0.21,12257
10-Oct-18,0.20,0.21,0.20,0.20,3552
09-Oct-18,0.20,0.20,0.19,0.20,358
08-Oct-18,0.20,0.20,0.19,0.19,5040
05-Oct-18,0.20,0.20,0.20,0.20,400
04-Oct-18,0.20,0.20,0.19,0.20,519
03-Oct-18,0.20,0.21,0.20,0.20,81
02-Oct-18,0.20,0.20,0.19,0.20,11017
01-Oct-18,0.21,0.21,0.19,0.20,4210
28-Sep-18,0.20,0.20,0.20,0.20,2800
27-Sep-18,0.20,0.21,0.20,0.20,695
26-Sep-18,0.20,0.21,0.20,0.21,305
25-Sep-18,0.20,0.20,0.20,0.20,2
24-Sep-18,0.21,0.21,0.21,0.21,210
21-Sep-18,0.20,0.21,0.19,0.20,7846
20-Sep-18,0.21,0.22,0.18,0.19,29109
19-Sep-18,0.23,0.23,0.23,0.23,1
18-Sep-18,0.21,0.22,0.21,0.22,9379
17-Sep-18,0.21,0.21,0.21,0.21,210
14-Sep-18,0.21,0.22,0.21,0.22,210
13-Sep-18,0.21,0.22,0.21,0.21,210
12-Sep-18,0.21,0.21,0.21,0.21,210
11-Sep-18,0.21,0.21,0.21,0.21,210
10-Sep-18,0.21,0.22,0.20,0.22,210
06-Sep-18,0.23,0.23,0.21,0.22,210
05-Sep-18,0.23,0.23,0.23,0.23,210
04-Sep-18,0.23,0.23,0.21,0.21,210
03-Sep-18,0.22,0.23,0.22,0.23,210
31-Aug-18,0.21,0.23,0.21,0.22,210
30-Aug-18,0.21,0.21,0.20,0.20,210
29-Aug-18,0.21,0.21,0.21,0.21,210
28-Aug-18,0.22,0.22,0.21,0.21,210
27-Aug-18,0.21,0.21,0.21,0.21,210
24-Aug-18,0.21,0.21,0.21,0.21,210
23-Aug-18,0.21,0.22,0.21,0.22,210
21-Aug-18,0.22,0.22,0.22,0.22,210
20-Aug-18,0.21,0.22,0.21,0.22,210
17-Aug-18,0.23,0.23,0.21,0.21,210
16-Aug-18,0.23,0.23,0.23,0.23,210
14-Aug-18,0.22,0.22,0.21,0.21,210
13-Aug-18,0.23,0.23,0.22,0.22,210
10-Aug-18,0.22,0.23,0.22,0.23,210
09-Aug-18,0.23,0.23,0.23,0.23,210
08-Aug-18,0.23,0.23,0.23,0.23,210
07-Aug-18,0.23,0.23,0.23,0.23,210
06-Aug-18,0.23,0.23,0.23,0.23,210
03-Aug-18,0.23,0.23,0.23,0.23,210
02-Aug-18,0.22,0.22,0.22,0.22,210
01-Aug-18,0.23,0.23,0.22,0.22,210
31-Jul-18,0.22,0.23,0.22,0.23,210
30-Jul-18,0.22,0.23,0.22,0.23,210
27-Jul-18,0.22,0.22,0.22,0.22,210

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FNOR11