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
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	-9,01%	-0,10	1,01	1,00	1,00	1,05	6K	22
02/12/2024	5,71%	0,06	1,11	1,11	1,01	1,12	8K	13
29/11/2024	-8,70%	-0,10	1,05	1,14	1,00	1,14	26	8
28/11/2024	8,49%	0,09	1,15	1,06	0,99	1,26	34K	49
27/11/2024	2,91%	0,03	1,06	0,99	0,99	1,06	84K	24
26/11/2024	1,98%	0,02	1,03	1,01	1,01	1,05	3K	8
25/11/2024	-1,94%	-0,02	1,01	1,04	0,90	1,06	28K	118
22/11/2024	0,00%	0,00	1,03	0,99	0,99	1,03	14	6
21/11/2024	-0,96%	-0,01	1,03	1,03	1,03	1,03	20	1
19/11/2024	0,97%	0,01	1,04	0,92	0,92	1,04	4K	26
18/11/2024	0,00%	0,00	1,03	1,03	1,02	1,04	2K	11
14/11/2024	13,19%	0,12	1,03	0,94	0,93	1,04	7K	26
13/11/2024	-4,21%	-0,04	0,91	0,95	0,91	0,95	983	11
12/11/2024	6,74%	0,06	0,95	0,91	0,91	0,95	7K	28
11/11/2024	-1,11%	-0,01	0,89	0,89	0,89	0,90	10K	5
08/11/2024	1,12%	0,01	0,90	0,89	0,89	0,91	5K	12
07/11/2024	0,00%	0,00	0,89	0,90	0,88	0,91	46K	22
06/11/2024	0,00%	0,00	0,89	0,90	0,88	0,90	35K	38
05/11/2024	-1,11%	-0,01	0,89	0,89	0,89	0,90	4K	5
04/11/2024	1,12%	0,01	0,90	0,89	0,85	0,90	53K	43
01/11/2024	2,30%	0,02	0,89	0,89	0,89	0,89	1	1
31/10/2024	1,16%	0,01	0,87	0,90	0,86	0,90	336	8
30/10/2024	0,00%	0,00	0,86	0,85	0,85	0,90	7K	153
29/10/2024	-1,15%	-0,01	0,86	0,87	0,85	0,87	17K	11
28/10/2024	6,10%	0,05	0,87	0,82	0,82	0,87	30K	14
25/10/2024	-8,89%	-0,08	0,82	0,87	0,82	0,87	788K	202
24/10/2024	0,00%	0,00	0,90	0,90	0,88	0,90	21K	22
23/10/2024	2,27%	0,02	0,90	0,88	0,88	0,90	27K	15
22/10/2024	-3,30%	-0,03	0,88	0,91	0,88	0,91	14K	42
21/10/2024	2,25%	0,02	0,91	0,90	0,89	0,91	976	10
18/10/2024	-1,11%	-0,01	0,89	0,90	0,89	0,90	29	3
17/10/2024	1,12%	0,01	0,90	0,86	0,86	0,90	881	3
16/10/2024	-1,11%	-0,01	0,89	0,90	0,87	0,90	2K	22
15/10/2024	0,00%	0,00	0,90	0,90	0,89	0,90	110	4
14/10/2024	3,45%	0,03	0,90	0,92	0,88	0,92	72	58
11/10/2024	-5,43%	-0,05	0,87	0,86	0,86	0,92	3K	7
10/10/2024	0,00%	0,00	0,92	0,91	0,86	0,92	368	14
09/10/2024	4,55%	0,04	0,92	0,88	0,88	0,92	171	8
08/10/2024	-5,38%	-0,05	0,88	0,92	0,85	0,92	9K	19
07/10/2024	0,00%	0,00	0,93	0,93	0,87	0,93	20	4
04/10/2024	0,00%	0,00	0,93	0,93	0,89	0,93	73	12
03/10/2024	1,09%	0,01	0,93	0,92	0,88	0,93	184	72
02/10/2024	2,22%	0,02	0,92	0,90	0,87	0,92	1K	21
01/10/2024	-3,23%	-0,03	0,90	0,93	0,89	0,93	5K	14
30/09/2024	4,49%	0,04	0,93	0,89	0,89	0,95	275	41
27/09/2024	0,00%	0,00	0,89	0,94	0,89	0,94	2K	16
26/09/2024	-3,26%	-0,03	0,89	0,92	0,89	0,94	1K	15
25/09/2024	-1,08%	-0,01	0,92	0,92	0,90	0,94	54	18
24/09/2024	3,33%	0,03	0,93	0,91	0,91	0,94	35	12
23/09/2024	-10,00%	-0,10	0,90	1,00	0,90	1,00	28K	60
20/09/2024	-5,66%	-0,06	1,00	1,06	0,94	1,06	132	9
19/09/2024	8,16%	0,08	1,06	0,91	0,91	1,06	812	48
18/09/2024	1,03%	0,01	0,98	0,96	0,80	0,98	179K	45
17/09/2024	-1,02%	-0,01	0,97	0,99	0,94	0,99	70	11
16/09/2024	-1,01%	-0,01	0,98	0,97	0,91	0,98	196	42
13/09/2024	7,61%	0,07	0,99	1,00	0,92	1,00	2K	10
12/09/2024	-8,00%	-0,08	0,92	0,99	0,92	1,00	956	15
11/09/2024	0,00%	0,00	1,00	1,03	0,95	1,10	2K	63
10/09/2024	-1,96%	-0,02	1,00	1,00	0,93	1,03	92	19
09/09/2024	-0,97%	-0,01	1,02	1,02	1,00	1,03	18	14
06/09/2024	-	-	1,03	1,03	1,03	1,03	15	6

Date,Open,High,Low,Close,Volume
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
02-Dec-24,1.11,1.12,1.01,1.11,8265
29-Nov-24,1.14,1.14,1.00,1.05,26
28-Nov-24,1.06,1.26,0.99,1.15,34105
27-Nov-24,0.99,1.06,0.99,1.06,83662
26-Nov-24,1.01,1.05,1.01,1.03,3121
25-Nov-24,1.04,1.06,0.90,1.01,27759
22-Nov-24,0.99,1.03,0.99,1.03,14
21-Nov-24,1.03,1.03,1.03,1.03,20
19-Nov-24,0.92,1.04,0.92,1.04,3795
18-Nov-24,1.03,1.04,1.02,1.03,2192
14-Nov-24,0.94,1.04,0.93,1.03,7069
13-Nov-24,0.95,0.95,0.91,0.91,983
12-Nov-24,0.91,0.95,0.91,0.95,7067
11-Nov-24,0.89,0.90,0.89,0.89,10243
08-Nov-24,0.89,0.91,0.89,0.90,5154
07-Nov-24,0.90,0.91,0.88,0.89,45850
06-Nov-24,0.90,0.90,0.88,0.89,34951
05-Nov-24,0.89,0.90,0.89,0.89,4453
04-Nov-24,0.89,0.90,0.85,0.90,53429
01-Nov-24,0.89,0.89,0.89,0.89,1
31-Oct-24,0.90,0.90,0.86,0.87,336
30-Oct-24,0.85,0.90,0.85,0.86,6658
29-Oct-24,0.87,0.87,0.85,0.86,17451
28-Oct-24,0.82,0.87,0.82,0.87,29785
25-Oct-24,0.87,0.87,0.82,0.82,788075
24-Oct-24,0.90,0.90,0.88,0.90,20781
23-Oct-24,0.88,0.90,0.88,0.90,27041
22-Oct-24,0.91,0.91,0.88,0.88,13587
21-Oct-24,0.90,0.91,0.89,0.91,976
18-Oct-24,0.90,0.90,0.89,0.89,29
17-Oct-24,0.86,0.90,0.86,0.90,881
16-Oct-24,0.90,0.90,0.87,0.89,1609
15-Oct-24,0.90,0.90,0.89,0.90,110
14-Oct-24,0.92,0.92,0.88,0.90,72
11-Oct-24,0.86,0.92,0.86,0.87,3356
10-Oct-24,0.91,0.92,0.86,0.92,368
09-Oct-24,0.88,0.92,0.88,0.92,171
08-Oct-24,0.92,0.92,0.85,0.88,9112
07-Oct-24,0.93,0.93,0.87,0.93,20
04-Oct-24,0.93,0.93,0.89,0.93,73
03-Oct-24,0.92,0.93,0.88,0.93,184
02-Oct-24,0.90,0.92,0.87,0.92,1494
01-Oct-24,0.93,0.93,0.89,0.90,4648
30-Sep-24,0.89,0.95,0.89,0.93,275
27-Sep-24,0.94,0.94,0.89,0.89,1960
26-Sep-24,0.92,0.94,0.89,0.89,1208
25-Sep-24,0.92,0.94,0.90,0.92,54
24-Sep-24,0.91,0.94,0.91,0.93,35
23-Sep-24,1.00,1.00,0.90,0.90,27794
20-Sep-24,1.06,1.06,0.94,1.00,132
19-Sep-24,0.91,1.06,0.91,1.06,812
18-Sep-24,0.96,0.98,0.80,0.98,179361
17-Sep-24,0.99,0.99,0.94,0.97,70
16-Sep-24,0.97,0.98,0.91,0.98,196
13-Sep-24,1.00,1.00,0.92,0.99,1928
12-Sep-24,0.99,1.00,0.92,0.92,956
11-Sep-24,1.03,1.10,0.95,1.00,2070
10-Sep-24,1.00,1.03,0.93,1.00,92
09-Sep-24,1.02,1.03,1.00,1.02,18
06-Sep-24,1.03,1.03,1.03,1.03,15

*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