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
25/09/2020	0,00%	0,00	0,29	0,29	0,26	0,29	36K	76
24/09/2020	-3,33%	-0,01	0,29	0,29	0,28	0,30	123K	123
23/09/2020	3,45%	0,01	0,30	0,29	0,28	0,30	64K	87
22/09/2020	3,57%	0,01	0,29	0,27	0,27	0,29	68K	82
21/09/2020	0,00%	0,00	0,28	0,29	0,26	0,30	129K	183
18/09/2020	7,69%	0,02	0,28	0,25	0,25	0,30	530K	2.094
17/09/2020	0,00%	0,00	0,26	0,26	0,25	0,26	13K	44
16/09/2020	0,00%	0,00	0,26	0,26	0,25	0,26	19K	61
15/09/2020	4,00%	0,01	0,26	0,25	0,24	0,26	37K	65
14/09/2020	4,17%	0,01	0,25	0,25	0,23	0,25	107K	93
11/09/2020	4,35%	0,01	0,24	0,23	0,23	0,25	38K	71

10/09/2020	0,00%	0,00	0,23	0,24	0,23	0,24	143K	78
09/09/2020	0,00%	0,00	0,23	0,23	0,22	0,24	64K	47
08/09/2020	0,00%	0,00	0,23	0,22	0,22	0,24	222K	78
04/09/2020	0,00%	0,00	0,23	0,23	0,22	0,23	2K	24
03/09/2020	0,00%	0,00	0,23	0,23	0,21	0,23	873	33
02/09/2020	0,00%	0,00	0,23	0,23	0,22	0,23	6K	36
01/09/2020	0,00%	0,00	0,23	0,23	0,22	0,23	3K	34
31/08/2020	0,00%	0,00	0,23	0,23	0,22	0,23	1K	28
28/08/2020	0,00%	0,00	0,23	0,23	0,22	0,23	3K	29
27/08/2020	0,00%	0,00	0,23	0,22	0,22	0,23	269	24
26/08/2020	0,00%	0,00	0,23	0,23	0,21	0,23	7K	35
25/08/2020	0,00%	0,00	0,23	0,23	0,22	0,23	2K	35
24/08/2020	4,55%	0,01	0,23	0,22	0,22	0,23	14K	24
21/08/2020	0,00%	0,00	0,22	0,21	0,21	0,23	8K	42
20/08/2020	0,00%	0,00	0,22	0,22	0,21	0,23	23K	343
19/08/2020	4,76%	0,01	0,22	0,22	0,21	0,22	4K	28
18/08/2020	-4,55%	-0,01	0,21	0,22	0,21	0,22	10K	29
17/08/2020	0,00%	0,00	0,22	0,22	0,21	0,22	6K	31
14/08/2020	0,00%	0,00	0,22	0,22	0,21	0,22	101	216
13/08/2020	0,00%	0,00	0,22	0,22	0,21	0,22	984	242
12/08/2020	0,00%	0,00	0,22	0,22	0,21	0,22	274	25
11/08/2020	0,00%	0,00	0,22	0,21	0,21	0,22	26K	45
10/08/2020	0,00%	0,00	0,22	0,22	0,21	0,22	5K	45
07/08/2020	0,00%	0,00	0,22	0,22	0,21	0,22	2K	67
06/08/2020	0,00%	0,00	0,22	0,22	0,20	0,22	2K	34
05/08/2020	0,00%	0,00	0,22	0,21	0,21	0,22	562	41
04/08/2020	0,00%	0,00	0,22	0,22	0,20	0,22	8K	67
03/08/2020	0,00%	0,00	0,22	0,22	0,20	0,22	1K	42
31/07/2020	0,00%	0,00	0,22	0,21	0,20	0,22	6K	76
30/07/2020	0,00%	0,00	0,22	0,21	0,21	0,22	964	52
29/07/2020	0,00%	0,00	0,22	0,22	0,21	0,22	5K	181
28/07/2020	0,00%	0,00	0,22	0,21	0,20	0,22	11K	119
27/07/2020	0,00%	0,00	0,22	0,22	0,20	0,22	426	38
24/07/2020	0,00%	0,00	0,22	0,22	0,20	0,22	2K	44
23/07/2020	0,00%	0,00	0,22	0,22	0,21	0,22	2K	56
22/07/2020	4,76%	0,01	0,22	0,20	0,20	0,22	3K	56
21/07/2020	0,00%	0,00	0,21	0,21	0,20	0,22	8K	66
20/07/2020	0,00%	0,00	0,21	0,21	0,20	0,22	14K	62
17/07/2020	0,00%	0,00	0,21	0,21	0,20	0,22	12K	96
16/07/2020	0,00%	0,00	0,21	0,21	0,20	0,22	27K	89
15/07/2020	0,00%	0,00	0,21	0,21	0,20	0,21	7K	65
14/07/2020	0,00%	0,00	0,21	0,20	0,20	0,22	5K	84
13/07/2020	-4,55%	-0,01	0,21	0,21	0,20	0,22	11K	163
10/07/2020	0,00%	0,00	0,22	0,22	0,21	0,22	25K	111
09/07/2020	0,00%	0,00	0,22	0,22	0,21	0,22	34K	107
08/07/2020	0,00%	0,00	0,22	0,22	0,20	0,22	17K	518
07/07/2020	0,00%	0,00	0,22	0,22	0,21	0,22	3K	595
06/07/2020	0,00%	0,00	0,22	0,22	0,21	0,22	14K	127
03/07/2020	0,00%	0,00	0,22	0,22	0,21	0,22	4K	138
02/07/2020	4,76%	0,01	0,22	0,22	0,21	0,22	7K	243
01/07/2020	-4,55%	-0,01	0,21	0,22	0,20	0,22	5K	124
30/06/2020	0,00%	0,00	0,22	0,21	0,21	0,22	4K	1.166
29/06/2020	4,76%	0,01	0,22	0,22	0,20	0,22	15K	196
26/06/2020	-4,55%	-0,01	0,21	0,22	0,21	0,22	21K	226
25/06/2020	0,00%	0,00	0,22	0,22	0,21	0,22	4K	172
24/06/2020	0,00%	0,00	0,22	0,22	0,21	0,22	7K	227
23/06/2020	0,00%	0,00	0,22	0,22	0,21	0,22	4K	112
22/06/2020	4,76%	0,01	0,22	0,21	0,19	0,22	18K	201
19/06/2020	0,00%	0,00	0,21	0,21	0,19	0,21	7K	392
18/06/2020	0,00%	0,00	0,21	0,21	0,19	0,21	8K	320
17/06/2020	10,53%	0,02	0,21	0,19	0,19	0,21	19K	373
16/06/2020	-5,00%	-0,01	0,19	0,20	0,19	0,20	5K	127
15/06/2020	0,00%	0,00	0,20	0,20	0,19	0,20	830	113
12/06/2020	5,26%	0,01	0,20	0,19	0,19	0,20	2K	194
10/06/2020	-5,00%	-0,01	0,19	0,19	0,19	0,20	14K	78
09/06/2020	5,26%	0,01	0,20	0,20	0,19	0,20	6K	388
08/06/2020	-5,00%	-0,01	0,19	0,20	0,19	0,20	3K	196
05/06/2020	5,26%	0,01	0,20	0,19	0,18	0,20	55K	224
04/06/2020	5,56%	0,01	0,19	0,18	0,18	0,19	2K	185
03/06/2020	-5,26%	-0,01	0,18	0,19	0,18	0,19	5K	138
02/06/2020	0,00%	0,00	0,19	0,19	0,18	0,19	2K	89
01/06/2020	0,00%	0,00	0,19	0,19	0,17	0,19	7K	197
29/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	12K	159
28/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	993	167
27/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	3K	118
26/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	711	29
25/05/2020	0,00%	0,00	0,19	0,18	0,18	0,19	225	88
22/05/2020	0,00%	0,00	0,19	0,18	0,18	0,19	9K	38
21/05/2020	0,00%	0,00	0,19	0,18	0,18	0,19	1K	42
20/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	773	43
19/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	1K	26
18/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	3K	35
15/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	151	27
14/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	1K	46
13/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	310	30
12/05/2020	0,00%	0,00	0,19	0,19	0,18	0,19	307	21
11/05/2020	0,00%	0,00	0,19	0,18	0,18	0,19	346	48
08/05/2020	5,56%	0,01	0,19	0,18	0,18	0,19	1K	342
07/05/2020	-5,26%	-0,01	0,18	0,19	0,18	0,19	2K	939
06/05/2020	5,56%	0,01	0,19	0,19	0,18	0,19	24K	571
05/05/2020	-10,00%	-0,02	0,18	0,20	0,17	0,20	39K	286
04/05/2020	0,00%	0,00	0,20	0,20	0,19	0,20	428	38
30/04/2020	5,26%	0,01	0,20	0,19	0,18	0,20	18K	209
29/04/2020	0,00%	0,00	0,19	0,19	0,18	0,19	40K	38
28/04/2020	0,00%	0,00	0,19	0,18	0,18	0,19	6K	47
27/04/2020	0,00%	0,00	0,19	0,18	0,17	0,19	2K	54
24/04/2020	0,00%	0,00	0,19	0,19	0,17	0,19	5K	48
23/04/2020	5,56%	0,01	0,19	0,19	0,17	0,19	10K	72
22/04/2020	-5,26%	-0,01	0,18	0,19	0,17	0,19	685	58
20/04/2020	0,00%	0,00	0,19	0,19	0,17	0,19	2K	51
17/04/2020	0,00%	0,00	0,19	0,18	0,18	0,19	7K	116
16/04/2020	0,00%	0,00	0,19	0,19	0,17	0,19	19K	61
15/04/2020	0,00%	0,00	0,19	0,19	0,18	0,19	17K	46
14/04/2020	5,56%	0,01	0,19	0,18	0,17	0,19	14K	106
13/04/2020	5,88%	0,01	0,18	0,18	0,17	0,18	1K	64
09/04/2020	-5,56%	-0,01	0,17	0,17	0,17	0,18	4K	31
08/04/2020	5,88%	0,01	0,18	0,18	0,17	0,18	3K	84
07/04/2020	-5,56%	-0,01	0,17	0,18	0,17	0,18	1K	43
06/04/2020	5,88%	0,01	0,18	0,17	0,17	0,18	221	16
03/04/2020	-5,56%	-0,01	0,17	0,17	0,17	0,18	21	12
02/04/2020	-5,26%	-0,01	0,18	0,18	0,17	0,19	452	33
01/04/2020	0,00%	0,00	0,19	0,17	0,17	0,19	2K	25
31/03/2020	0,00%	0,00	0,19	0,18	0,17	0,19	10K	37
30/03/2020	5,56%	0,01	0,19	0,18	0,17	0,19	2K	45
27/03/2020	0,00%	0,00	0,18	0,18	0,16	0,18	915	59
26/03/2020	0,00%	0,00	0,18	0,18	0,16	0,18	2K	103
25/03/2020	5,88%	0,01	0,18	0,18	0,16	0,18	907	119
24/03/2020	0,00%	0,00	0,17	0,17	0,16	0,18	5K	40
23/03/2020	0,00%	0,00	0,17	0,15	0,15	0,17	115	27
20/03/2020	0,00%	0,00	0,17	0,18	0,14	0,18	60K	84
19/03/2020	0,00%	0,00	0,17	0,16	0,15	0,18	17K	62
18/03/2020	-10,53%	-0,02	0,17	0,18	0,16	0,18	1K	55
17/03/2020	-	-	0,19	0,19	0,17	0,19	42K	89

Date,Open,High,Low,Close,Volume
25-Sep-20,0.29,0.29,0.26,0.29,35977
24-Sep-20,0.29,0.30,0.28,0.29,122839
23-Sep-20,0.29,0.30,0.28,0.30,63680
22-Sep-20,0.27,0.29,0.27,0.29,68438
21-Sep-20,0.29,0.30,0.26,0.28,129347
18-Sep-20,0.25,0.30,0.25,0.28,529813
17-Sep-20,0.26,0.26,0.25,0.26,13336
16-Sep-20,0.26,0.26,0.25,0.26,18645
15-Sep-20,0.25,0.26,0.24,0.26,36637
14-Sep-20,0.25,0.25,0.23,0.25,107274
11-Sep-20,0.23,0.25,0.23,0.24,37801
10-Sep-20,0.24,0.24,0.23,0.23,143429
09-Sep-20,0.23,0.24,0.22,0.23,63691
08-Sep-20,0.22,0.24,0.22,0.23,222160
04-Sep-20,0.23,0.23,0.22,0.23,2295
03-Sep-20,0.23,0.23,0.21,0.23,873
02-Sep-20,0.23,0.23,0.22,0.23,6378
01-Sep-20,0.23,0.23,0.22,0.23,3307
31-Aug-20,0.23,0.23,0.22,0.23,1422
28-Aug-20,0.23,0.23,0.22,0.23,2669
27-Aug-20,0.22,0.23,0.22,0.23,269
26-Aug-20,0.23,0.23,0.21,0.23,6725
25-Aug-20,0.23,0.23,0.22,0.23,2287
24-Aug-20,0.22,0.23,0.22,0.23,14257
21-Aug-20,0.21,0.23,0.21,0.22,8273
20-Aug-20,0.22,0.23,0.21,0.22,22897
19-Aug-20,0.22,0.22,0.21,0.22,3804
18-Aug-20,0.22,0.22,0.21,0.21,10296
17-Aug-20,0.22,0.22,0.21,0.22,5721
14-Aug-20,0.22,0.22,0.21,0.22,101
13-Aug-20,0.22,0.22,0.21,0.22,984
12-Aug-20,0.22,0.22,0.21,0.22,274
11-Aug-20,0.21,0.22,0.21,0.22,26375
10-Aug-20,0.22,0.22,0.21,0.22,5403
07-Aug-20,0.22,0.22,0.21,0.22,2396
06-Aug-20,0.22,0.22,0.20,0.22,1691
05-Aug-20,0.21,0.22,0.21,0.22,562
04-Aug-20,0.22,0.22,0.20,0.22,7926
03-Aug-20,0.22,0.22,0.20,0.22,1039
31-Jul-20,0.21,0.22,0.20,0.22,5996
30-Jul-20,0.21,0.22,0.21,0.22,964
29-Jul-20,0.22,0.22,0.21,0.22,4957
28-Jul-20,0.21,0.22,0.20,0.22,11054
27-Jul-20,0.22,0.22,0.20,0.22,426
24-Jul-20,0.22,0.22,0.20,0.22,2364
23-Jul-20,0.22,0.22,0.21,0.22,1658
22-Jul-20,0.20,0.22,0.20,0.22,3380
21-Jul-20,0.21,0.22,0.20,0.21,7885
20-Jul-20,0.21,0.22,0.20,0.21,13742
17-Jul-20,0.21,0.22,0.20,0.21,12470
16-Jul-20,0.21,0.22,0.20,0.21,26798
15-Jul-20,0.21,0.21,0.20,0.21,6673
14-Jul-20,0.20,0.22,0.20,0.21,5046
13-Jul-20,0.21,0.22,0.20,0.21,11386
10-Jul-20,0.22,0.22,0.21,0.22,25013
09-Jul-20,0.22,0.22,0.21,0.22,33653
08-Jul-20,0.22,0.22,0.20,0.22,16788
07-Jul-20,0.22,0.22,0.21,0.22,2510
06-Jul-20,0.22,0.22,0.21,0.22,14226
03-Jul-20,0.22,0.22,0.21,0.22,3865
02-Jul-20,0.22,0.22,0.21,0.22,7371
01-Jul-20,0.22,0.22,0.20,0.21,4780
30-Jun-20,0.21,0.22,0.21,0.22,3841
29-Jun-20,0.22,0.22,0.20,0.22,14744
26-Jun-20,0.22,0.22,0.21,0.21,21012
25-Jun-20,0.22,0.22,0.21,0.22,3549
24-Jun-20,0.22,0.22,0.21,0.22,6896
23-Jun-20,0.22,0.22,0.21,0.22,3756
22-Jun-20,0.21,0.22,0.19,0.22,18495
19-Jun-20,0.21,0.21,0.19,0.21,7257
18-Jun-20,0.21,0.21,0.19,0.21,8084
17-Jun-20,0.19,0.21,0.19,0.21,19291
16-Jun-20,0.20,0.20,0.19,0.19,5056
15-Jun-20,0.20,0.20,0.19,0.20,830
12-Jun-20,0.19,0.20,0.19,0.20,1982
10-Jun-20,0.19,0.20,0.19,0.19,13577
09-Jun-20,0.20,0.20,0.19,0.20,6234
08-Jun-20,0.20,0.20,0.19,0.19,2658
05-Jun-20,0.19,0.20,0.18,0.20,54830
04-Jun-20,0.18,0.19,0.18,0.19,2451
03-Jun-20,0.19,0.19,0.18,0.18,5202
02-Jun-20,0.19,0.19,0.18,0.19,1545
01-Jun-20,0.19,0.19,0.17,0.19,7406
29-May-20,0.19,0.19,0.18,0.19,12165
28-May-20,0.19,0.19,0.18,0.19,993
27-May-20,0.19,0.19,0.18,0.19,3494
26-May-20,0.19,0.19,0.18,0.19,711
25-May-20,0.18,0.19,0.18,0.19,225
22-May-20,0.18,0.19,0.18,0.19,8646
21-May-20,0.18,0.19,0.18,0.19,1315
20-May-20,0.19,0.19,0.18,0.19,773
19-May-20,0.19,0.19,0.18,0.19,1071
18-May-20,0.19,0.19,0.18,0.19,2681
15-May-20,0.19,0.19,0.18,0.19,151
14-May-20,0.19,0.19,0.18,0.19,1487
13-May-20,0.19,0.19,0.18,0.19,310
12-May-20,0.19,0.19,0.18,0.19,307
11-May-20,0.18,0.19,0.18,0.19,346
08-May-20,0.18,0.19,0.18,0.19,1289
07-May-20,0.19,0.19,0.18,0.18,1593
06-May-20,0.19,0.19,0.18,0.19,23649
05-May-20,0.20,0.20,0.17,0.18,39470
04-May-20,0.20,0.20,0.19,0.20,428
30-Apr-20,0.19,0.20,0.18,0.20,18423
29-Apr-20,0.19,0.19,0.18,0.19,39773
28-Apr-20,0.18,0.19,0.18,0.19,6500
27-Apr-20,0.18,0.19,0.17,0.19,1772
24-Apr-20,0.19,0.19,0.17,0.19,4951
23-Apr-20,0.19,0.19,0.17,0.19,10361
22-Apr-20,0.19,0.19,0.17,0.18,685
20-Apr-20,0.19,0.19,0.17,0.19,1705
17-Apr-20,0.18,0.19,0.18,0.19,7032
16-Apr-20,0.19,0.19,0.17,0.19,18530
15-Apr-20,0.19,0.19,0.18,0.19,17315
14-Apr-20,0.18,0.19,0.17,0.19,13897
13-Apr-20,0.18,0.18,0.17,0.18,1354
09-Apr-20,0.17,0.18,0.17,0.17,4389
08-Apr-20,0.18,0.18,0.17,0.18,2626
07-Apr-20,0.18,0.18,0.17,0.17,1227
06-Apr-20,0.17,0.18,0.17,0.18,221
03-Apr-20,0.17,0.18,0.17,0.17,21
02-Apr-20,0.18,0.19,0.17,0.18,452
01-Apr-20,0.17,0.19,0.17,0.19,1788
31-Mar-20,0.18,0.19,0.17,0.19,10116
30-Mar-20,0.18,0.19,0.17,0.19,2499
27-Mar-20,0.18,0.18,0.16,0.18,915
26-Mar-20,0.18,0.18,0.16,0.18,2098
25-Mar-20,0.18,0.18,0.16,0.18,907
24-Mar-20,0.17,0.18,0.16,0.17,4774
23-Mar-20,0.15,0.17,0.15,0.17,115
20-Mar-20,0.18,0.18,0.14,0.17,59712
19-Mar-20,0.16,0.18,0.15,0.17,17352
18-Mar-20,0.18,0.18,0.16,0.17,1348
17-Mar-20,0.19,0.19,0.17,0.19,42255

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...