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
02/07/2025	1,18%	0,01	0,86	0,86	0,86	0,86	91	6
01/07/2025	3,66%	0,03	0,85	0,86	0,82	0,87	100K	21
27/06/2025	-4,65%	-0,04	0,82	0,86	0,82	0,86	16	4
26/06/2025	4,88%	0,04	0,86	0,85	0,85	0,86	86	2
25/06/2025	1,23%	0,01	0,82	0,86	0,82	0,86	161	5
24/06/2025	0,00%	0,00	0,81	0,81	0,81	0,81	0	1
23/06/2025	-4,71%	-0,04	0,81	0,87	0,81	0,87	1K	8

20/06/2025	0,00%	0,00	0,85	0,85	0,85	0,85	29	1
17/06/2025	3,66%	0,03	0,85	0,85	0,85	0,85	255	1
16/06/2025	-4,65%	-0,04	0,82	0,81	0,81	0,86	3K	9
13/06/2025	6,17%	0,05	0,86	0,81	0,81	0,86	103	3
11/06/2025	-6,90%	-0,06	0,81	0,81	0,81	0,81	16	3
10/06/2025	6,10%	0,05	0,87	0,80	0,80	0,87	107	4
09/06/2025	0,00%	0,00	0,82	0,87	0,81	0,87	65	5
06/06/2025	0,00%	0,00	0,82	0,87	0,82	0,87	132	2
05/06/2025	0,00%	0,00	0,82	0,82	0,82	0,82	0	1
04/06/2025	-1,20%	-0,01	0,82	0,82	0,82	0,82	277	2
03/06/2025	1,22%	0,01	0,83	0,83	0,83	0,83	0	1
02/06/2025	-3,53%	-0,03	0,82	0,82	0,82	0,82	164	1
29/05/2025	-2,30%	-0,02	0,85	0,85	0,85	0,85	4	2
28/05/2025	6,10%	0,05	0,87	0,86	0,86	0,87	18	2
27/05/2025	0,00%	0,00	0,82	0,82	0,81	0,82	296	8
26/05/2025	-5,75%	-0,05	0,82	0,82	0,82	0,82	82	1
23/05/2025	6,10%	0,05	0,87	0,87	0,87	0,87	1	2
22/05/2025	-5,75%	-0,05	0,82	0,87	0,82	0,87	181	5
21/05/2025	6,10%	0,05	0,87	0,86	0,86	0,87	100	7
20/05/2025	0,00%	0,00	0,82	0,82	0,82	0,82	1	1
19/05/2025	-4,65%	-0,04	0,82	0,85	0,82	0,85	123	2
16/05/2025	3,61%	0,03	0,86	0,87	0,82	0,87	26	4
15/05/2025	1,22%	0,01	0,83	0,83	0,83	0,83	1K	2
14/05/2025	-1,20%	-0,01	0,82	0,82	0,82	0,82	0	1
13/05/2025	-4,60%	-0,04	0,83	0,87	0,82	0,87	584	4
12/05/2025	0,00%	0,00	0,87	0,87	0,82	0,87	48	4
09/05/2025	7,41%	0,06	0,87	0,81	0,81	0,87	114	6
08/05/2025	-6,90%	-0,06	0,81	0,81	0,81	0,81	822	2
07/05/2025	-1,14%	-0,01	0,87	0,82	0,82	0,87	248	2
05/05/2025	3,53%	0,03	0,88	0,88	0,88	0,88	115	3
02/05/2025	-3,41%	-0,03	0,85	0,85	0,85	0,88	17	3
30/04/2025	1,15%	0,01	0,88	0,82	0,82	0,88	123	4
28/04/2025	0,00%	0,00	0,87	0,85	0,85	0,87	34	4
25/04/2025	7,41%	0,06	0,87	0,87	0,87	0,87	827	7
24/04/2025	-6,90%	-0,06	0,81	0,87	0,81	0,87	64	5
23/04/2025	1,16%	0,01	0,87	0,87	0,87	0,87	21	1
22/04/2025	0,00%	0,00	0,86	0,86	0,86	0,86	30	2
16/04/2025	0,00%	0,00	0,86	0,87	0,86	0,87	218	6
15/04/2025	-2,27%	-0,02	0,86	0,85	0,80	0,86	41K	20
14/04/2025	0,00%	0,00	0,88	0,89	0,88	0,89	878	2
11/04/2025	0,00%	0,00	0,88	0,88	0,88	0,88	0	1
10/04/2025	1,15%	0,01	0,88	0,86	0,85	0,89	83	12
09/04/2025	0,00%	0,00	0,87	0,87	0,87	0,87	26	3
08/04/2025	-2,25%	-0,02	0,87	0,88	0,87	0,88	1K	4
07/04/2025	-14,42%	-0,15	0,89	1,04	0,83	1,04	44K	31
04/04/2025	8,33%	0,08	1,04	0,96	0,96	1,04	418	5
03/04/2025	2,13%	0,02	0,96	0,96	0,94	0,96	201	7
02/04/2025	-1,05%	-0,01	0,94	0,96	0,94	0,96	61	2
01/04/2025	0,00%	0,00	0,95	0,94	0,94	0,96	99	3
31/03/2025	-1,04%	-0,01	0,95	0,95	0,95	0,96	2K	5
28/03/2025	-3,03%	-0,03	0,96	0,99	0,96	0,99	1K	6
27/03/2025	-13,91%	-0,16	0,99	1,06	0,98	1,15	48	4
25/03/2025	0,00%	0,00	1,15	1,15	1,15	1,15	3	3
24/03/2025	-0,86%	-0,01	1,15	1,15	0,96	1,15	1K	10
21/03/2025	11,54%	0,12	1,16	1,04	1,04	1,16	996M	74
20/03/2025	0,00%	0,00	1,04	1,04	1,04	1,04	520	1
19/03/2025	0,00%	0,00	1,04	1,04	1,04	1,06	755	7
18/03/2025	0,00%	0,00	1,04	1,05	1,04	1,06	121	8
17/03/2025	0,97%	0,01	1,04	1,04	1,04	1,06	227	6
14/03/2025	0,98%	0,01	1,03	1,05	1,03	1,06	30K	9
13/03/2025	-1,92%	-0,02	1,02	1,04	1,02	1,06	60K	10
12/03/2025	-0,95%	-0,01	1,04	1,02	1,02	1,05	1K	58
11/03/2025	-0,94%	-0,01	1,05	1,02	1,02	1,05	304	8
10/03/2025	1,92%	0,02	1,06	1,04	1,04	1,06	52K	11
07/03/2025	0,00%	0,00	1,04	1,04	1,04	1,04	12K	3
06/03/2025	4,00%	0,04	1,04	1,04	1,00	1,04	39K	14
05/03/2025	3,09%	0,03	1,00	1,04	0,99	1,04	192	4
28/02/2025	-5,83%	-0,06	0,97	1,02	0,95	1,04	3K	14
27/02/2025	3,00%	0,03	1,03	1,03	1,03	1,04	2K	14
26/02/2025	-0,99%	-0,01	1,00	1,01	1,00	1,04	9K	19
25/02/2025	13,48%	0,12	1,01	0,94	0,91	1,03	16K	50
24/02/2025	2,30%	0,02	0,89	0,87	0,87	1,03	210K	88
21/02/2025	0,00%	0,00	0,87	0,87	0,87	0,91	2M	597
20/02/2025	0,00%	0,00	0,87	0,87	0,85	0,87	1M	391
19/02/2025	0,00%	0,00	0,87	0,85	0,85	0,87	268K	105
18/02/2025	1,16%	0,01	0,87	0,87	0,85	0,88	4K	9
17/02/2025	-3,37%	-0,03	0,86	0,88	0,86	0,89	6K	8
14/02/2025	3,49%	0,03	0,89	0,85	0,85	0,89	1K	9
13/02/2025	0,00%	0,00	0,86	0,81	0,81	0,86	9K	7
12/02/2025	6,17%	0,05	0,86	0,86	0,81	0,86	35K	12
11/02/2025	-2,41%	-0,02	0,81	0,86	0,81	0,86	13K	8
10/02/2025	-3,49%	-0,03	0,83	0,86	0,83	0,86	5K	9
07/02/2025	0,00%	0,00	0,86	0,84	0,83	0,86	1K	6
06/02/2025	-3,37%	-0,03	0,86	0,83	0,81	0,86	3K	16
05/02/2025	7,23%	0,06	0,89	0,78	0,78	0,92	83K	25
04/02/2025	0,00%	0,00	0,83	0,83	0,83	0,83	7	3
03/02/2025	0,00%	0,00	0,83	0,83	0,83	0,83	9	3
31/01/2025	0,00%	0,00	0,83	0,83	0,82	0,83	18	4
30/01/2025	0,00%	0,00	0,83	0,83	0,79	0,83	11	10
29/01/2025	0,00%	0,00	0,83	0,79	0,79	0,83	17	9
28/01/2025	6,41%	0,05	0,83	0,83	0,78	0,83	8	9
27/01/2025	-4,88%	-0,04	0,78	0,82	0,78	0,84	73K	25
24/01/2025	-3,53%	-0,03	0,82	0,86	0,82	0,86	29K	9
23/01/2025	3,66%	0,03	0,85	0,86	0,82	0,86	59K	14
22/01/2025	-6,82%	-0,06	0,82	0,92	0,82	0,92	43K	50
21/01/2025	1,15%	0,01	0,88	0,87	0,87	0,88	1K	8
20/01/2025	2,35%	0,02	0,87	0,85	0,85	0,87	812	10
17/01/2025	2,41%	0,02	0,85	0,85	0,83	0,85	963	19
16/01/2025	-1,19%	-0,01	0,83	0,87	0,83	0,87	4K	25
15/01/2025	2,44%	0,02	0,84	0,84	0,82	0,86	71K	29
14/01/2025	-4,65%	-0,04	0,82	0,85	0,82	0,85	208	6
13/01/2025	-1,15%	-0,01	0,86	0,87	0,82	0,87	889	7
10/01/2025	0,00%	0,00	0,87	0,83	0,83	0,87	9K	13
09/01/2025	1,16%	0,01	0,87	0,83	0,83	0,87	9K	19
08/01/2025	0,00%	0,00	0,86	0,86	0,83	0,86	170	14
07/01/2025	-1,15%	-0,01	0,86	0,87	0,82	0,87	3K	17
06/01/2025	7,41%	0,06	0,87	0,88	0,77	0,88	3K	33
03/01/2025	5,19%	0,04	0,81	0,76	0,75	0,81	4K	13
02/01/2025	10,00%	0,07	0,77	0,77	0,76	0,77	504	13
30/12/2024	1,45%	0,01	0,70	0,69	0,69	0,74	17K	73
27/12/2024	-12,66%	-0,10	0,69	0,80	0,69	0,84	16K	201
26/12/2024	-2,47%	-0,02	0,79	0,81	0,79	0,94	19K	73
23/12/2024	-10,99%	-0,10	0,81	0,87	0,81	0,91	12K	58
20/12/2024	4,60%	0,04	0,91	0,86	0,86	0,91	305	17
19/12/2024	-8,42%	-0,08	0,87	0,89	0,87	0,95	34K	40
18/12/2024	0,00%	0,00	0,95	0,97	0,90	0,97	1K	9
17/12/2024	-2,06%	-0,02	0,95	0,90	0,90	0,97	182	13
16/12/2024	0,00%	0,00	0,97	0,91	0,90	0,97	1K	17
13/12/2024	6,59%	0,06	0,97	0,91	0,87	1,00	15K	65
12/12/2024	2,25%	0,02	0,91	0,89	0,87	0,92	6K	51
11/12/2024	0,00%	0,00	0,89	0,93	0,86	0,93	85K	34
10/12/2024	-1,11%	-0,01	0,89	0,90	0,88	0,94	103	18
09/12/2024	-2,17%	-0,02	0,90	0,95	0,88	0,95	13K	25
06/12/2024	0,00%	0,00	0,92	0,93	0,92	0,93	14	3
05/12/2024	1,10%	0,01	0,92	0,91	0,90	0,94	552	9
04/12/2024	-9,90%	-0,10	0,91	1,11	0,90	1,11	13K	37
03/12/2024	-	-	1,01	1,00	1,00	1,05	6K	22

Date,Open,High,Low,Close,Volume
02-Jul-25,0.86,0.86,0.86,0.86,91
01-Jul-25,0.86,0.87,0.82,0.85,100417
27-Jun-25,0.86,0.86,0.82,0.82,16
26-Jun-25,0.85,0.86,0.85,0.86,86
25-Jun-25,0.86,0.86,0.82,0.82,161
24-Jun-25,0.81,0.81,0.81,0.81,0
23-Jun-25,0.87,0.87,0.81,0.81,1382
20-Jun-25,0.85,0.85,0.85,0.85,29
17-Jun-25,0.85,0.85,0.85,0.85,255
16-Jun-25,0.81,0.86,0.81,0.82,2892
13-Jun-25,0.81,0.86,0.81,0.86,103
11-Jun-25,0.81,0.81,0.81,0.81,16
10-Jun-25,0.80,0.87,0.80,0.87,107
09-Jun-25,0.87,0.87,0.81,0.82,65
06-Jun-25,0.87,0.87,0.82,0.82,132
05-Jun-25,0.82,0.82,0.82,0.82,0
04-Jun-25,0.82,0.82,0.82,0.82,277
03-Jun-25,0.83,0.83,0.83,0.83,0
02-Jun-25,0.82,0.82,0.82,0.82,164
29-May-25,0.85,0.85,0.85,0.85,4
28-May-25,0.86,0.87,0.86,0.87,18
27-May-25,0.82,0.82,0.81,0.82,296
26-May-25,0.82,0.82,0.82,0.82,82
23-May-25,0.87,0.87,0.87,0.87,1
22-May-25,0.87,0.87,0.82,0.82,181
21-May-25,0.86,0.87,0.86,0.87,100
20-May-25,0.82,0.82,0.82,0.82,1
19-May-25,0.85,0.85,0.82,0.82,123
16-May-25,0.87,0.87,0.82,0.86,26
15-May-25,0.83,0.83,0.83,0.83,1118
14-May-25,0.82,0.82,0.82,0.82,0
13-May-25,0.87,0.87,0.82,0.83,584
12-May-25,0.87,0.87,0.82,0.87,48
09-May-25,0.81,0.87,0.81,0.87,114
08-May-25,0.81,0.81,0.81,0.81,822
07-May-25,0.82,0.87,0.82,0.87,248
05-May-25,0.88,0.88,0.88,0.88,115
02-May-25,0.85,0.88,0.85,0.85,17
30-Apr-25,0.82,0.88,0.82,0.88,123
28-Apr-25,0.85,0.87,0.85,0.87,34
25-Apr-25,0.87,0.87,0.87,0.87,827
24-Apr-25,0.87,0.87,0.81,0.81,64
23-Apr-25,0.87,0.87,0.87,0.87,21
22-Apr-25,0.86,0.86,0.86,0.86,30
16-Apr-25,0.87,0.87,0.86,0.86,218
15-Apr-25,0.85,0.86,0.80,0.86,40611
14-Apr-25,0.89,0.89,0.88,0.88,878
11-Apr-25,0.88,0.88,0.88,0.88,0
10-Apr-25,0.86,0.89,0.85,0.88,83
09-Apr-25,0.87,0.87,0.87,0.87,26
08-Apr-25,0.88,0.88,0.87,0.87,1348
07-Apr-25,1.04,1.04,0.83,0.89,43781
04-Apr-25,0.96,1.04,0.96,1.04,418
03-Apr-25,0.96,0.96,0.94,0.96,201
02-Apr-25,0.96,0.96,0.94,0.94,61
01-Apr-25,0.94,0.96,0.94,0.95,99
31-Mar-25,0.95,0.96,0.95,0.95,1549
28-Mar-25,0.99,0.99,0.96,0.96,1476
27-Mar-25,1.06,1.15,0.98,0.99,48
25-Mar-25,1.15,1.15,1.15,1.15,3
24-Mar-25,1.15,1.15,0.96,1.15,1169
21-Mar-25,1.04,1.16,1.04,1.16,995969139
20-Mar-25,1.04,1.04,1.04,1.04,520
19-Mar-25,1.04,1.06,1.04,1.04,755
18-Mar-25,1.05,1.06,1.04,1.04,121
17-Mar-25,1.04,1.06,1.04,1.04,227
14-Mar-25,1.05,1.06,1.03,1.03,29905
13-Mar-25,1.04,1.06,1.02,1.02,59784
12-Mar-25,1.02,1.05,1.02,1.04,1239
11-Mar-25,1.02,1.05,1.02,1.05,304
10-Mar-25,1.04,1.06,1.04,1.06,52004
07-Mar-25,1.04,1.04,1.04,1.04,11960
06-Mar-25,1.04,1.04,1.00,1.04,39382
05-Mar-25,1.04,1.04,0.99,1.00,192
28-Feb-25,1.02,1.04,0.95,0.97,2922
27-Feb-25,1.03,1.04,1.03,1.03,2408
26-Feb-25,1.01,1.04,1.00,1.00,9147
25-Feb-25,0.94,1.03,0.91,1.01,16374
24-Feb-25,0.87,1.03,0.87,0.89,210057
21-Feb-25,0.87,0.91,0.87,0.87,1835472
20-Feb-25,0.87,0.87,0.85,0.87,1154243
19-Feb-25,0.85,0.87,0.85,0.87,268378
18-Feb-25,0.87,0.88,0.85,0.87,4330
17-Feb-25,0.88,0.89,0.86,0.86,6464
14-Feb-25,0.85,0.89,0.85,0.89,1428
13-Feb-25,0.81,0.86,0.81,0.86,8782
12-Feb-25,0.86,0.86,0.81,0.86,35212
11-Feb-25,0.86,0.86,0.81,0.81,12533
10-Feb-25,0.86,0.86,0.83,0.83,5332
07-Feb-25,0.84,0.86,0.83,0.86,1088
06-Feb-25,0.83,0.86,0.81,0.86,3483
05-Feb-25,0.78,0.92,0.78,0.89,83307
04-Feb-25,0.83,0.83,0.83,0.83,7
03-Feb-25,0.83,0.83,0.83,0.83,9
31-Jan-25,0.83,0.83,0.82,0.83,18
30-Jan-25,0.83,0.83,0.79,0.83,11
29-Jan-25,0.79,0.83,0.79,0.83,17
28-Jan-25,0.83,0.83,0.78,0.83,8
27-Jan-25,0.82,0.84,0.78,0.78,72590
24-Jan-25,0.86,0.86,0.82,0.82,28621
23-Jan-25,0.86,0.86,0.82,0.85,59158
22-Jan-25,0.92,0.92,0.82,0.82,42785
21-Jan-25,0.87,0.88,0.87,0.88,1046
20-Jan-25,0.85,0.87,0.85,0.87,812
17-Jan-25,0.85,0.85,0.83,0.85,963
16-Jan-25,0.87,0.87,0.83,0.83,4244
15-Jan-25,0.84,0.86,0.82,0.84,70809
14-Jan-25,0.85,0.85,0.82,0.82,208
13-Jan-25,0.87,0.87,0.82,0.86,889
10-Jan-25,0.83,0.87,0.83,0.87,9350
09-Jan-25,0.83,0.87,0.83,0.87,8828
08-Jan-25,0.86,0.86,0.83,0.86,170
07-Jan-25,0.87,0.87,0.82,0.86,2614
06-Jan-25,0.88,0.88,0.77,0.87,3084
03-Jan-25,0.76,0.81,0.75,0.81,3952
02-Jan-25,0.77,0.77,0.76,0.77,504
30-Dec-24,0.69,0.74,0.69,0.70,17392
27-Dec-24,0.80,0.84,0.69,0.69,15889
26-Dec-24,0.81,0.94,0.79,0.79,19247
23-Dec-24,0.87,0.91,0.81,0.81,11587
20-Dec-24,0.86,0.91,0.86,0.91,305
19-Dec-24,0.89,0.95,0.87,0.87,33761
18-Dec-24,0.97,0.97,0.90,0.95,1221
17-Dec-24,0.90,0.97,0.90,0.95,182
16-Dec-24,0.91,0.97,0.90,0.97,1011
13-Dec-24,0.91,1.00,0.87,0.97,14859
12-Dec-24,0.89,0.92,0.87,0.91,5565
11-Dec-24,0.93,0.93,0.86,0.89,85326
10-Dec-24,0.90,0.94,0.88,0.89,103
09-Dec-24,0.95,0.95,0.88,0.90,12915
06-Dec-24,0.93,0.93,0.92,0.92,14
05-Dec-24,0.91,0.94,0.90,0.92,552
04-Dec-24,1.11,1.11,0.90,0.91,12770
03-Dec-24,1.00,1.05,1.00,1.01,5749

*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