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
14/06/2019	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
20/05/2019	0,00%	0,00	0,25	0,24	0,24	0,25	3K	8
17/05/2019	-3,85%	-0,01	0,25	0,26	0,25	0,26	569	6
16/05/2019	0,00%	0,00	0,26	0,26	0,24	0,26	26	5
15/05/2019	4,00%	0,01	0,26	0,24	0,24	0,26	629	9
14/05/2019	4,17%	0,01	0,25	0,26	0,25	0,26	1K	7
13/05/2019	-4,00%	-0,01	0,24	0,26	0,24	0,26	6K	10
10/05/2019	0,00%	0,00	0,25	0,25	0,24	0,26	2K	17
09/05/2019	0,00%	0,00	0,25	0,25	0,25	0,26	2K	10
08/05/2019	0,00%	0,00	0,25	0,24	0,24	0,25	132	8
07/05/2019	0,00%	0,00	0,25	0,24	0,24	0,27	22K	28
03/05/2019	-3,85%	-0,01	0,25	0,25	0,24	0,25	2K	8
02/05/2019	0,00%	0,00	0,26	0,26	0,26	0,26	309	7
30/04/2019	0,00%	0,00	0,26	0,25	0,25	0,26	26K	26
29/04/2019	4,00%	0,01	0,26	0,25	0,25	0,26	362	8
26/04/2019	4,17%	0,01	0,25	0,25	0,25	0,26	2K	24
25/04/2019	-4,00%	-0,01	0,24	0,25	0,24	0,25	251	6
24/04/2019	0,00%	0,00	0,25	0,26	0,25	0,26	511	10
23/04/2019	4,17%	0,01	0,25	0,25	0,24	0,25	378	11
22/04/2019	0,00%	0,00	0,24	0,25	0,24	0,26	13K	24
18/04/2019	0,00%	0,00	0,24	0,24	0,24	0,25	10K	16
17/04/2019	-4,00%	-0,01	0,24	0,24	0,24	0,25	323	5
16/04/2019	0,00%	0,00	0,25	0,25	0,24	0,25	2K	7
15/04/2019	0,00%	0,00	0,25	0,24	0,24	0,25	900	14
12/04/2019	0,00%	0,00	0,25	0,25	0,25	0,25	23	5
11/04/2019	4,17%	0,01	0,25	0,24	0,24	0,25	301	5
10/04/2019	-4,00%	-0,01	0,24	0,24	0,24	0,25	3K	10
09/04/2019	4,17%	0,01	0,25	0,24	0,24	0,25	106	6
08/04/2019	0,00%	0,00	0,24	0,24	0,24	0,25	411	11
05/04/2019	-4,00%	-0,01	0,24	0,25	0,24	0,25	319	9
04/04/2019	0,00%	0,00	0,25	0,25	0,24	0,25	350	9
03/04/2019	0,00%	0,00	0,25	0,26	0,25	0,26	5K	17
02/04/2019	-3,85%	-0,01	0,25	0,26	0,25	0,26	1K	9
01/04/2019	0,00%	0,00	0,26	0,26	0,25	0,26	2K	11
29/03/2019	0,00%	0,00	0,26	0,25	0,25	0,26	1K	10
28/03/2019	0,00%	0,00	0,26	0,26	0,25	0,26	1K	8
27/03/2019	0,00%	0,00	0,26	0,26	0,25	0,26	2K	9
26/03/2019	4,00%	0,01	0,26	0,25	0,24	0,26	3K	13
25/03/2019	0,00%	0,00	0,25	0,24	0,24	0,26	108	5
22/03/2019	-3,85%	-0,01	0,25	0,26	0,24	0,26	2K	19
21/03/2019	4,00%	0,01	0,26	0,25	0,24	0,26	251	12
20/03/2019	4,17%	0,01	0,25	0,25	0,24	0,25	4K	28
19/03/2019	-4,00%	-0,01	0,24	0,25	0,24	0,25	1K	7
18/03/2019	0,00%	0,00	0,25	0,25	0,24	0,25	34	8
15/03/2019	0,00%	0,00	0,25	0,25	0,25	0,25	10K	17
14/03/2019	0,00%	0,00	0,25	0,24	0,24	0,25	228	11
13/03/2019	4,17%	0,01	0,25	0,24	0,24	0,25	5K	13
11/03/2019	-4,00%	-0,01	0,24	0,24	0,24	0,24	3K	3
08/03/2019	0,00%	0,00	0,25	0,24	0,24	0,25	1K	8
07/03/2019	0,00%	0,00	0,25	0,25	0,24	0,25	10K	20
06/03/2019	0,00%	0,00	0,25	0,25	0,24	0,25	500	4
01/03/2019	0,00%	0,00	0,25	0,24	0,24	0,25	9K	14
28/02/2019	0,00%	0,00	0,25	0,24	0,24	0,26	511	12
27/02/2019	0,00%	0,00	0,25	0,25	0,25	0,25	11	5
26/02/2019	0,00%	0,00	0,25	0,25	0,25	0,26	9K	23
25/02/2019	4,17%	0,01	0,25	0,24	0,23	0,25	2K	14
22/02/2019	0,00%	0,00	0,24	0,24	0,24	0,24	3K	6
21/02/2019	-7,69%	-0,02	0,24	0,25	0,24	0,25	49K	39
20/02/2019	0,00%	0,00	0,26	0,26	0,25	0,26	91	8
19/02/2019	0,00%	0,00	0,26	0,26	0,25	0,26	1K	20
18/02/2019	0,00%	0,00	0,26	0,26	0,25	0,26	127	10
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

Date,Open,High,Low,Close,Volume
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-19,0.24,0.25,0.24,0.25,2634
17-May-19,0.26,0.26,0.25,0.25,569
16-May-19,0.26,0.26,0.24,0.26,26
15-May-19,0.24,0.26,0.24,0.26,629
14-May-19,0.26,0.26,0.25,0.25,1137
13-May-19,0.26,0.26,0.24,0.24,5630
10-May-19,0.25,0.26,0.24,0.25,2159
09-May-19,0.25,0.26,0.25,0.25,1742
08-May-19,0.24,0.25,0.24,0.25,132
07-May-19,0.24,0.27,0.24,0.25,22107
03-May-19,0.25,0.25,0.24,0.25,1918
02-May-19,0.26,0.26,0.26,0.26,309
30-Apr-19,0.25,0.26,0.25,0.26,26489
29-Apr-19,0.25,0.26,0.25,0.26,362
26-Apr-19,0.25,0.26,0.25,0.25,1631
25-Apr-19,0.25,0.25,0.24,0.24,251
24-Apr-19,0.26,0.26,0.25,0.25,511
23-Apr-19,0.25,0.25,0.24,0.25,378
22-Apr-19,0.25,0.26,0.24,0.24,12764
18-Apr-19,0.24,0.25,0.24,0.24,10102
17-Apr-19,0.24,0.25,0.24,0.24,323
16-Apr-19,0.25,0.25,0.24,0.25,1606
15-Apr-19,0.24,0.25,0.24,0.25,900
12-Apr-19,0.25,0.25,0.25,0.25,23
11-Apr-19,0.24,0.25,0.24,0.25,301
10-Apr-19,0.24,0.25,0.24,0.24,3191
09-Apr-19,0.24,0.25,0.24,0.25,106
08-Apr-19,0.24,0.25,0.24,0.24,411
05-Apr-19,0.25,0.25,0.24,0.24,319
04-Apr-19,0.25,0.25,0.24,0.25,350
03-Apr-19,0.26,0.26,0.25,0.25,5087
02-Apr-19,0.26,0.26,0.25,0.25,1450
01-Apr-19,0.26,0.26,0.25,0.26,2335
29-Mar-19,0.25,0.26,0.25,0.26,1071
28-Mar-19,0.26,0.26,0.25,0.26,1416
27-Mar-19,0.26,0.26,0.25,0.26,1905
26-Mar-19,0.25,0.26,0.24,0.26,3485
25-Mar-19,0.24,0.26,0.24,0.25,108
22-Mar-19,0.26,0.26,0.24,0.25,2281
21-Mar-19,0.25,0.26,0.24,0.26,251
20-Mar-19,0.25,0.25,0.24,0.25,3657
19-Mar-19,0.25,0.25,0.24,0.24,1245
18-Mar-19,0.25,0.25,0.24,0.25,34
15-Mar-19,0.25,0.25,0.25,0.25,10030
14-Mar-19,0.24,0.25,0.24,0.25,228
13-Mar-19,0.24,0.25,0.24,0.25,5324
11-Mar-19,0.24,0.24,0.24,0.24,2880
08-Mar-19,0.24,0.25,0.24,0.25,1373
07-Mar-19,0.25,0.25,0.24,0.25,10000
06-Mar-19,0.25,0.25,0.24,0.25,500
01-Mar-19,0.24,0.25,0.24,0.25,9482
28-Feb-19,0.24,0.26,0.24,0.25,511
27-Feb-19,0.25,0.25,0.25,0.25,11
26-Feb-19,0.25,0.26,0.25,0.25,8774
25-Feb-19,0.24,0.25,0.23,0.25,1885
22-Feb-19,0.24,0.24,0.24,0.24,2928
21-Feb-19,0.25,0.25,0.24,0.24,49210
20-Feb-19,0.26,0.26,0.25,0.26,91
19-Feb-19,0.26,0.26,0.25,0.26,1175
18-Feb-19,0.26,0.26,0.25,0.26,127
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-19,0.25,0.25,0.19,0.23,21241
11-Jan-19,0.24,0.25,0.23,0.24,21241
10-Jan-19,0.22,0.24,0.22,0.23,21241
09-Jan-19,0.22,0.23,0.22,0.23,21241
08-Jan-19,0.23,0.23,0.22,0.23,21241
07-Jan-19,0.25,0.25,0.22,0.23,21241
04-Jan-19,0.24,0.25,0.24,0.25,21241
03-Jan-19,0.22,0.25,0.21,0.24,21241
02-Jan-19,0.22,0.23,0.22,0.23,21241
28-Dec-18,0.22,0.23,0.22,0.23,21241
27-Dec-18,0.23,0.23,0.22,0.23,21241
26-Dec-18,0.23,0.23,0.22,0.23,21241
21-Dec-18,0.23,0.23,0.23,0.23,21241
20-Dec-18,0.22,0.22,0.22,0.22,21241
19-Dec-18,0.23,0.23,0.22,0.22,21241
18-Dec-18,0.22,0.23,0.22,0.23,21241
17-Dec-18,0.22,0.23,0.22,0.23,21241
14-Dec-18,0.23,0.23,0.22,0.23,21241
13-Dec-18,0.24,0.24,0.23,0.23,21241
12-Dec-18,0.25,0.25,0.23,0.24,21241
11-Dec-18,0.23,0.24,0.23,0.24,21241
10-Dec-18,0.25,0.25,0.24,0.24,21241
07-Dec-18,0.25,0.25,0.23,0.24,21241
06-Dec-18,0.23,0.23,0.23,0.23,21241
05-Dec-18,0.25,0.25,0.23,0.25,21241
04-Dec-18,0.24,0.25,0.24,0.25,21241
03-Dec-18,0.25,0.25,0.24,0.25,21241
30-Nov-18,0.25,0.25,0.24,0.24,21241
29-Nov-18,0.25,0.25,0.24,0.25,21241
28-Nov-18,0.25,0.25,0.24,0.25,21241
27-Nov-18,0.25,0.27,0.24,0.25,21241
26-Nov-18,0.25,0.26,0.25,0.25,21241
23-Nov-18,0.25,0.27,0.25,0.25,21241

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FNOR11