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
21/08/2019	0,00%	0,00	0,20	0,20	0,19	0,20	227	10
20/08/2019	-4,76%	-0,01	0,20	0,21	0,19	0,21	7K	21
19/08/2019	10,53%	0,02	0,21	0,19	0,19	0,21	53K	44
16/08/2019	-5,00%	-0,01	0,19	0,20	0,19	0,20	1000	7
15/08/2019	5,26%	0,01	0,20	0,19	0,19	0,20	1K	33
14/08/2019	0,00%	0,00	0,19	0,20	0,19	0,20	2K	26
13/08/2019	-5,00%	-0,01	0,19	0,20	0,19	0,20	16K	22
12/08/2019	5,26%	0,01	0,20	0,20	0,19	0,20	1K	13
09/08/2019	0,00%	0,00	0,19	0,20	0,19	0,20	3K	28
08/08/2019	-5,00%	-0,01	0,19	0,19	0,19	0,20	37K	33
07/08/2019	0,00%	0,00	0,20	0,20	0,19	0,20	9K	42
06/08/2019	0,00%	0,00	0,20	0,20	0,19	0,20	9K	59
05/08/2019	5,26%	0,01	0,20	0,20	0,19	0,20	3K	81
02/08/2019	0,00%	0,00	0,19	0,19	0,19	0,20	16K	53
01/08/2019	-5,00%	-0,01	0,19	0,20	0,19	0,20	93K	60
31/07/2019	0,00%	0,00	0,20	0,20	0,19	0,20	379K	92
30/07/2019	0,00%	0,00	0,20	0,20	0,19	0,20	133K	71
29/07/2019	0,00%	0,00	0,20	0,20	0,19	0,20	34K	70
26/07/2019	-4,76%	-0,01	0,20	0,21	0,19	0,21	141K	195
25/07/2019	5,00%	0,01	0,21	0,22	0,20	0,22	200K	165
24/07/2019	-20,00%	-0,05	0,20	0,25	0,20	0,27	332K	946
23/07/2019	-3,85%	-0,01	0,25	0,26	0,25	0,27	33K	14
22/07/2019	0,00%	0,00	0,26	0,26	0,25	0,27	279	14
19/07/2019	0,00%	0,00	0,26	0,26	0,25	0,26	269	9
18/07/2019	0,00%	0,00	0,26	0,25	0,25	0,27	82	7
17/07/2019	0,00%	0,00	0,26	0,27	0,25	0,27	398	16
16/07/2019	0,00%	0,00	0,26	0,26	0,25	0,27	22K	15
15/07/2019	0,00%	0,00	0,26	0,26	0,26	0,27	7K	25
12/07/2019	4,00%	0,01	0,26	0,25	0,25	0,26	294	7
11/07/2019	0,00%	0,00	0,25	0,25	0,25	0,25	262	3
10/07/2019	-3,85%	-0,01	0,25	0,26	0,25	0,27	2K	10
08/07/2019	4,00%	0,01	0,26	0,25	0,25	0,26	11K	19
05/07/2019	-3,85%	-0,01	0,25	0,26	0,25	0,26	5K	8
04/07/2019	0,00%	0,00	0,26	0,25	0,25	0,26	9K	26
03/07/2019	8,33%	0,02	0,26	0,24	0,24	0,26	11K	13
02/07/2019	-4,00%	-0,01	0,24	0,26	0,24	0,26	142	7
01/07/2019	-3,85%	-0,01	0,25	0,25	0,25	0,25	13K	19
28/06/2019	4,00%	0,01	0,26	0,26	0,25	0,26	5K	16
27/06/2019	-3,85%	-0,01	0,25	0,26	0,24	0,26	24K	68
26/06/2019	4,00%	0,01	0,26	0,26	0,25	0,26	340	9
25/06/2019	-3,85%	-0,01	0,25	0,26	0,25	0,26	3K	5
24/06/2019	4,00%	0,01	0,26	0,25	0,25	0,26	1K	13
21/06/2019	0,00%	0,00	0,25	0,26	0,25	0,26	2K	5
19/06/2019	0,00%	0,00	0,25	0,26	0,25	0,26	2K	12
18/06/2019	-3,85%	-0,01	0,25	0,25	0,25	0,26	620	10
17/06/2019	4,00%	0,01	0,26	0,25	0,25	0,26	798	5
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

Date,Open,High,Low,Close,Volume
21-Aug-19,0.20,0.20,0.19,0.20,227
20-Aug-19,0.21,0.21,0.19,0.20,6610
19-Aug-19,0.19,0.21,0.19,0.21,53144
16-Aug-19,0.20,0.20,0.19,0.19,1000
15-Aug-19,0.19,0.20,0.19,0.20,1177
14-Aug-19,0.20,0.20,0.19,0.19,2344
13-Aug-19,0.20,0.20,0.19,0.19,15584
12-Aug-19,0.20,0.20,0.19,0.20,1073
09-Aug-19,0.20,0.20,0.19,0.19,3070
08-Aug-19,0.19,0.20,0.19,0.19,36503
07-Aug-19,0.20,0.20,0.19,0.20,8816
06-Aug-19,0.20,0.20,0.19,0.20,9322
05-Aug-19,0.20,0.20,0.19,0.20,2584
02-Aug-19,0.19,0.20,0.19,0.19,15562
01-Aug-19,0.20,0.20,0.19,0.19,92527
31-Jul-19,0.20,0.20,0.19,0.20,379191
30-Jul-19,0.20,0.20,0.19,0.20,132513
29-Jul-19,0.20,0.20,0.19,0.20,34043
26-Jul-19,0.21,0.21,0.19,0.20,140677
25-Jul-19,0.22,0.22,0.20,0.21,200004
24-Jul-19,0.25,0.27,0.20,0.20,331979
23-Jul-19,0.26,0.27,0.25,0.25,32674
22-Jul-19,0.26,0.27,0.25,0.26,279
19-Jul-19,0.26,0.26,0.25,0.26,269
18-Jul-19,0.25,0.27,0.25,0.26,82
17-Jul-19,0.27,0.27,0.25,0.26,398
16-Jul-19,0.26,0.27,0.25,0.26,21936
15-Jul-19,0.26,0.27,0.26,0.26,6894
12-Jul-19,0.25,0.26,0.25,0.26,294
11-Jul-19,0.25,0.25,0.25,0.25,262
10-Jul-19,0.26,0.27,0.25,0.25,2227
08-Jul-19,0.25,0.26,0.25,0.26,10795
05-Jul-19,0.26,0.26,0.25,0.25,4639
04-Jul-19,0.25,0.26,0.25,0.26,8629
03-Jul-19,0.24,0.26,0.24,0.26,10878
02-Jul-19,0.26,0.26,0.24,0.24,142
01-Jul-19,0.25,0.25,0.25,0.25,12985
28-Jun-19,0.26,0.26,0.25,0.26,5077
27-Jun-19,0.26,0.26,0.24,0.25,23760
26-Jun-19,0.26,0.26,0.25,0.26,340
25-Jun-19,0.26,0.26,0.25,0.25,2513
24-Jun-19,0.25,0.26,0.25,0.26,1370
21-Jun-19,0.26,0.26,0.25,0.25,1802
19-Jun-19,0.26,0.26,0.25,0.25,1612
18-Jun-19,0.25,0.26,0.25,0.25,620
17-Jun-19,0.25,0.26,0.25,0.26,798
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-19,0.24,0.26,0.24,0.25,3485
22-Mar-19,0.26,0.26,0.24,0.25,3485
21-Mar-19,0.25,0.26,0.24,0.26,3485
20-Mar-19,0.25,0.25,0.24,0.25,3485
19-Mar-19,0.25,0.25,0.24,0.24,3485
18-Mar-19,0.25,0.25,0.24,0.25,3485
15-Mar-19,0.25,0.25,0.25,0.25,3485
14-Mar-19,0.24,0.25,0.24,0.25,3485
13-Mar-19,0.24,0.25,0.24,0.25,3485
11-Mar-19,0.24,0.24,0.24,0.24,3485
08-Mar-19,0.24,0.25,0.24,0.25,3485
07-Mar-19,0.25,0.25,0.24,0.25,3485
06-Mar-19,0.25,0.25,0.24,0.25,3485
01-Mar-19,0.24,0.25,0.24,0.25,3485
28-Feb-19,0.24,0.26,0.24,0.25,3485
27-Feb-19,0.25,0.25,0.25,0.25,3485
26-Feb-19,0.25,0.26,0.25,0.25,3485
25-Feb-19,0.24,0.25,0.23,0.25,3485
22-Feb-19,0.24,0.24,0.24,0.24,3485
21-Feb-19,0.25,0.25,0.24,0.24,3485
20-Feb-19,0.26,0.26,0.25,0.26,3485
19-Feb-19,0.26,0.26,0.25,0.26,3485
18-Feb-19,0.26,0.26,0.25,0.26,3485
15-Feb-19,0.25,0.27,0.25,0.26,3485
14-Feb-19,0.25,0.26,0.25,0.26,3485
13-Feb-19,0.26,0.26,0.25,0.26,3485
12-Feb-19,0.27,0.27,0.25,0.26,3485
11-Feb-19,0.27,0.27,0.26,0.27,3485
08-Feb-19,0.27,0.29,0.26,0.26,3485
07-Feb-19,0.26,0.29,0.25,0.27,3485
06-Feb-19,0.27,0.28,0.23,0.25,3485
05-Feb-19,0.29,0.29,0.27,0.28,3485
04-Feb-19,0.28,0.29,0.27,0.29,3485

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FNOR11