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
27/09/2021	1,59%	0,01	0,64	0,62	0,62	0,64	12K	50
24/09/2021	0,00%	0,00	0,63	0,63	0,56	0,63	94K	190
23/09/2021	1,61%	0,01	0,63	0,62	0,61	0,63	13K	193
22/09/2021	3,33%	0,02	0,62	0,60	0,60	0,62	12K	49
21/09/2021	0,00%	0,00	0,60	0,60	0,58	0,61	12K	45
20/09/2021	-1,64%	-0,01	0,60	0,61	0,58	0,62	10K	85
17/09/2021	0,00%	0,00	0,61	0,61	0,60	0,62	29K	100
16/09/2021	3,39%	0,02	0,61	0,59	0,58	0,61	122K	109
15/09/2021	1,72%	0,01	0,59	0,58	0,58	0,59	29K	63
14/09/2021	1,75%	0,01	0,58	0,57	0,56	0,58	26K	66
13/09/2021	0,00%	0,00	0,57	0,57	0,56	0,57	7K	43

10/09/2021	1,79%	0,01	0,57	0,56	0,54	0,57	15K	82
09/09/2021	1,82%	0,01	0,56	0,54	0,53	0,56	6K	1.021
08/09/2021	-1,79%	-0,01	0,55	0,56	0,55	0,56	5K	41
06/09/2021	3,70%	0,02	0,56	0,54	0,53	0,56	42K	753
03/09/2021	1,89%	0,01	0,54	0,52	0,50	0,54	490K	963
02/09/2021	1,92%	0,01	0,53	0,52	0,50	0,53	55K	2.053
01/09/2021	4,00%	0,02	0,52	0,50	0,49	0,52	103K	274
31/08/2021	6,38%	0,03	0,50	0,48	0,48	0,50	34K	84
30/08/2021	2,17%	0,01	0,47	0,46	0,46	0,48	51K	49
27/08/2021	4,55%	0,02	0,46	0,44	0,43	0,46	25K	36
26/08/2021	0,00%	0,00	0,44	0,44	0,43	0,44	17K	46
25/08/2021	0,00%	0,00	0,44	0,44	0,43	0,45	131K	68
24/08/2021	0,00%	0,00	0,44	0,44	0,43	0,44	8K	28
23/08/2021	2,33%	0,01	0,44	0,43	0,43	0,44	6K	40
20/08/2021	0,00%	0,00	0,43	0,43	0,41	0,43	52K	74
19/08/2021	0,00%	0,00	0,43	0,43	0,41	0,44	28K	50
18/08/2021	0,00%	0,00	0,43	0,43	0,41	0,43	19K	2.013
17/08/2021	0,00%	0,00	0,43	0,43	0,42	0,44	18K	53
16/08/2021	0,00%	0,00	0,43	0,43	0,41	0,43	7K	67
13/08/2021	4,88%	0,02	0,43	0,41	0,39	0,43	71K	3.557
12/08/2021	2,50%	0,01	0,41	0,41	0,39	0,41	5K	53
11/08/2021	0,00%	0,00	0,40	0,41	0,39	0,41	2K	70
10/08/2021	-2,44%	-0,01	0,40	0,41	0,40	0,41	27K	3.021
09/08/2021	2,50%	0,01	0,41	0,42	0,40	0,42	932	53
06/08/2021	0,00%	0,00	0,40	0,41	0,40	0,42	12K	216
05/08/2021	-4,76%	-0,02	0,40	0,42	0,40	0,42	8K	48
04/08/2021	5,00%	0,02	0,42	0,40	0,39	0,42	14K	48
03/08/2021	0,00%	0,00	0,40	0,41	0,39	0,41	13K	31
02/08/2021	-2,44%	-0,01	0,40	0,39	0,39	0,41	8K	35
30/07/2021	0,00%	0,00	0,41	0,41	0,39	0,41	126K	28
29/07/2021	0,00%	0,00	0,41	0,39	0,39	0,41	31K	38
28/07/2021	0,00%	0,00	0,41	0,42	0,40	0,42	9K	19
27/07/2021	0,00%	0,00	0,41	0,40	0,40	0,42	4K	3.973
26/07/2021	-2,38%	-0,01	0,41	0,41	0,40	0,43	23K	438
23/07/2021	0,00%	0,00	0,42	0,42	0,41	0,42	2K	16
22/07/2021	0,00%	0,00	0,42	0,42	0,38	0,42	73K	3.032
21/07/2021	0,00%	0,00	0,42	0,42	0,39	0,42	8K	633
20/07/2021	0,00%	0,00	0,42	0,42	0,39	0,42	14K	4.991
19/07/2021	0,00%	0,00	0,42	0,42	0,40	0,42	10K	4.992
16/07/2021	0,00%	0,00	0,42	0,41	0,41	0,43	14K	2.540
15/07/2021	-2,33%	-0,01	0,42	0,43	0,41	0,43	34K	58
14/07/2021	2,38%	0,01	0,43	0,40	0,40	0,43	11K	65
13/07/2021	0,00%	0,00	0,42	0,42	0,40	0,42	12K	2.860
12/07/2021	2,44%	0,01	0,42	0,41	0,40	0,42	46K	3.508
08/07/2021	0,00%	0,00	0,41	0,40	0,39	0,41	18K	64
07/07/2021	0,00%	0,00	0,41	0,38	0,38	0,41	7K	41
06/07/2021	0,00%	0,00	0,41	0,40	0,37	0,41	396K	546
05/07/2021	0,00%	0,00	0,41	0,41	0,40	0,42	816K	1.066
02/07/2021	2,50%	0,01	0,41	0,42	0,38	0,42	48K	132
01/07/2021	-2,44%	-0,01	0,40	0,41	0,38	0,41	244K	382
30/06/2021	2,50%	0,01	0,41	0,40	0,38	0,41	136K	2.969
29/06/2021	8,11%	0,03	0,40	0,37	0,36	0,40	220K	361
28/06/2021	2,78%	0,01	0,37	0,36	0,34	0,38	54K	98
25/06/2021	2,86%	0,01	0,36	0,35	0,35	0,36	8K	53
24/06/2021	0,00%	0,00	0,35	0,35	0,33	0,35	22K	47
23/06/2021	6,06%	0,02	0,35	0,34	0,33	0,36	47K	7.993
22/06/2021	-2,94%	-0,01	0,33	0,33	0,32	0,34	150K	49
21/06/2021	0,00%	0,00	0,34	0,34	0,32	0,34	17K	54
18/06/2021	0,00%	0,00	0,34	0,34	0,32	0,34	464	34
17/06/2021	0,00%	0,00	0,34	0,34	0,32	0,34	2K	68
16/06/2021	0,00%	0,00	0,34	0,34	0,32	0,34	135K	55
15/06/2021	0,00%	0,00	0,34	0,32	0,32	0,34	6K	29
14/06/2021	3,03%	0,01	0,34	0,33	0,33	0,34	1K	20
11/06/2021	0,00%	0,00	0,33	0,34	0,32	0,34	3K	41
10/06/2021	0,00%	0,00	0,33	0,34	0,33	0,34	898	22
09/06/2021	0,00%	0,00	0,33	0,34	0,31	0,34	2K	35
08/06/2021	-5,71%	-0,02	0,33	0,35	0,32	0,35	50K	66
07/06/2021	-2,78%	-0,01	0,35	0,36	0,34	0,36	7K	21
04/06/2021	0,00%	0,00	0,36	0,37	0,35	0,37	7K	40
02/06/2021	-2,70%	-0,01	0,36	0,37	0,35	0,37	9K	42
01/06/2021	0,00%	0,00	0,37	0,36	0,35	0,37	9K	2.196
31/05/2021	0,00%	0,00	0,37	0,36	0,36	0,37	39K	51
28/05/2021	0,00%	0,00	0,37	0,37	0,35	0,37	17K	63
27/05/2021	2,78%	0,01	0,37	0,37	0,35	0,37	27K	39
26/05/2021	2,86%	0,01	0,36	0,36	0,35	0,37	5K	28
25/05/2021	0,00%	0,00	0,35	0,36	0,35	0,36	12K	23
24/05/2021	-2,78%	-0,01	0,35	0,36	0,33	0,36	75K	57
21/05/2021	0,00%	0,00	0,36	0,37	0,35	0,38	282K	174
20/05/2021	0,00%	0,00	0,36	0,36	0,35	0,38	17K	62
19/05/2021	0,00%	0,00	0,36	0,36	0,35	0,36	644	18
18/05/2021	-2,70%	-0,01	0,36	0,37	0,34	0,38	18K	47
17/05/2021	0,00%	0,00	0,37	0,38	0,36	0,38	5K	37
14/05/2021	12,12%	0,04	0,37	0,33	0,33	0,38	351K	259
13/05/2021	0,00%	0,00	0,33	0,34	0,32	0,34	22K	57
12/05/2021	-2,94%	-0,01	0,33	0,34	0,33	0,34	6K	36
11/05/2021	0,00%	0,00	0,34	0,35	0,33	0,35	83K	55
10/05/2021	0,00%	0,00	0,34	0,34	0,32	0,36	55K	535
07/05/2021	0,00%	0,00	0,34	0,34	0,32	0,34	27K	85
06/05/2021	9,68%	0,03	0,34	0,31	0,30	0,35	330K	104
05/05/2021	-3,12%	-0,01	0,31	0,32	0,31	0,32	4K	27
04/05/2021	0,00%	0,00	0,32	0,31	0,30	0,32	3K	46
03/05/2021	3,23%	0,01	0,32	0,32	0,31	0,32	4K	40
30/04/2021	-3,12%	-0,01	0,31	0,32	0,31	0,33	122K	5.010
29/04/2021	3,23%	0,01	0,32	0,31	0,31	0,32	20K	664
28/04/2021	0,00%	0,00	0,31	0,31	0,30	0,32	138K	48
27/04/2021	0,00%	0,00	0,31	0,32	0,30	0,32	57K	59
26/04/2021	-3,12%	-0,01	0,31	0,32	0,30	0,32	19K	35
23/04/2021	0,00%	0,00	0,32	0,32	0,31	0,32	133K	55
22/04/2021	0,00%	0,00	0,32	0,31	0,31	0,33	8K	63
20/04/2021	-3,03%	-0,01	0,32	0,33	0,32	0,34	78K	58
19/04/2021	0,00%	0,00	0,33	0,33	0,32	0,34	3K	45
16/04/2021	-2,94%	-0,01	0,33	0,34	0,33	0,34	1K	19
15/04/2021	0,00%	0,00	0,34	0,34	0,33	0,34	27K	41
14/04/2021	0,00%	0,00	0,34	0,34	0,33	0,35	135K	98
13/04/2021	3,03%	0,01	0,34	0,33	0,32	0,35	277K	161
12/04/2021	3,12%	0,01	0,33	0,32	0,32	0,33	11K	593
09/04/2021	0,00%	0,00	0,32	0,30	0,30	0,33	96K	90
08/04/2021	0,00%	0,00	0,32	0,32	0,30	0,33	175K	131
07/04/2021	0,00%	0,00	0,32	0,32	0,31	0,32	3K	32
06/04/2021	0,00%	0,00	0,32	0,30	0,30	0,32	51K	70
05/04/2021	0,00%	0,00	0,32	0,32	0,30	0,32	1K	24
01/04/2021	0,00%	0,00	0,32	0,32	0,30	0,32	2K	38
31/03/2021	3,23%	0,01	0,32	0,31	0,31	0,32	4K	29
30/03/2021	3,33%	0,01	0,31	0,29	0,29	0,31	145K	76
29/03/2021	0,00%	0,00	0,30	0,29	0,29	0,30	41K	35
26/03/2021	0,00%	0,00	0,30	0,30	0,28	0,30	10K	37
25/03/2021	0,00%	0,00	0,30	0,30	0,28	0,30	6K	21
24/03/2021	3,45%	0,01	0,30	0,29	0,29	0,30	869	31
23/03/2021	0,00%	0,00	0,29	0,29	0,29	0,30	7K	37
22/03/2021	-3,33%	-0,01	0,29	0,30	0,28	0,30	6K	56
19/03/2021	0,00%	0,00	0,30	0,30	0,29	0,30	8K	59
18/03/2021	-3,23%	-0,01	0,30	0,31	0,29	0,31	28K	74
17/03/2021	-	-	0,31	0,31	0,30	0,31	54K	53

Date,Open,High,Low,Close,Volume
27-Sep-21,0.62,0.64,0.62,0.64,11899
24-Sep-21,0.63,0.63,0.56,0.63,93534
23-Sep-21,0.62,0.63,0.61,0.63,12584
22-Sep-21,0.60,0.62,0.60,0.62,12427
21-Sep-21,0.60,0.61,0.58,0.60,11906
20-Sep-21,0.61,0.62,0.58,0.60,10309
17-Sep-21,0.61,0.62,0.60,0.61,29235
16-Sep-21,0.59,0.61,0.58,0.61,122284
15-Sep-21,0.58,0.59,0.58,0.59,29219
14-Sep-21,0.57,0.58,0.56,0.58,26286
13-Sep-21,0.57,0.57,0.56,0.57,6725
10-Sep-21,0.56,0.57,0.54,0.57,15353
09-Sep-21,0.54,0.56,0.53,0.56,6355
08-Sep-21,0.56,0.56,0.55,0.55,4975
06-Sep-21,0.54,0.56,0.53,0.56,41824
03-Sep-21,0.52,0.54,0.50,0.54,489926
02-Sep-21,0.52,0.53,0.50,0.53,54886
01-Sep-21,0.50,0.52,0.49,0.52,103076
31-Aug-21,0.48,0.50,0.48,0.50,34360
30-Aug-21,0.46,0.48,0.46,0.47,50889
27-Aug-21,0.44,0.46,0.43,0.46,24945
26-Aug-21,0.44,0.44,0.43,0.44,17424
25-Aug-21,0.44,0.45,0.43,0.44,130781
24-Aug-21,0.44,0.44,0.43,0.44,7641
23-Aug-21,0.43,0.44,0.43,0.44,6404
20-Aug-21,0.43,0.43,0.41,0.43,52388
19-Aug-21,0.43,0.44,0.41,0.43,27898
18-Aug-21,0.43,0.43,0.41,0.43,18891
17-Aug-21,0.43,0.44,0.42,0.43,17954
16-Aug-21,0.43,0.43,0.41,0.43,6794
13-Aug-21,0.41,0.43,0.39,0.43,70883
12-Aug-21,0.41,0.41,0.39,0.41,5358
11-Aug-21,0.41,0.41,0.39,0.40,2119
10-Aug-21,0.41,0.41,0.40,0.40,26744
09-Aug-21,0.42,0.42,0.40,0.41,932
06-Aug-21,0.41,0.42,0.40,0.40,11582
05-Aug-21,0.42,0.42,0.40,0.40,8058
04-Aug-21,0.40,0.42,0.39,0.42,14473
03-Aug-21,0.41,0.41,0.39,0.40,13352
02-Aug-21,0.39,0.41,0.39,0.40,7870
30-Jul-21,0.41,0.41,0.39,0.41,126034
29-Jul-21,0.39,0.41,0.39,0.41,31168
28-Jul-21,0.42,0.42,0.40,0.41,8573
27-Jul-21,0.40,0.42,0.40,0.41,4323
26-Jul-21,0.41,0.43,0.40,0.41,23355
23-Jul-21,0.42,0.42,0.41,0.42,2038
22-Jul-21,0.42,0.42,0.38,0.42,72908
21-Jul-21,0.42,0.42,0.39,0.42,8067
20-Jul-21,0.42,0.42,0.39,0.42,14103
19-Jul-21,0.42,0.42,0.40,0.42,9731
16-Jul-21,0.41,0.43,0.41,0.42,14274
15-Jul-21,0.43,0.43,0.41,0.42,34308
14-Jul-21,0.40,0.43,0.40,0.43,10873
13-Jul-21,0.42,0.42,0.40,0.42,12314
12-Jul-21,0.41,0.42,0.40,0.42,45804
08-Jul-21,0.40,0.41,0.39,0.41,17993
07-Jul-21,0.38,0.41,0.38,0.41,6827
06-Jul-21,0.40,0.41,0.37,0.41,395949
05-Jul-21,0.41,0.42,0.40,0.41,816083
02-Jul-21,0.42,0.42,0.38,0.41,48455
01-Jul-21,0.41,0.41,0.38,0.40,243605
30-Jun-21,0.40,0.41,0.38,0.41,135828
29-Jun-21,0.37,0.40,0.36,0.40,219733
28-Jun-21,0.36,0.38,0.34,0.37,54416
25-Jun-21,0.35,0.36,0.35,0.36,8495
24-Jun-21,0.35,0.35,0.33,0.35,22093
23-Jun-21,0.34,0.36,0.33,0.35,47197
22-Jun-21,0.33,0.34,0.32,0.33,149615
21-Jun-21,0.34,0.34,0.32,0.34,17283
18-Jun-21,0.34,0.34,0.32,0.34,464
17-Jun-21,0.34,0.34,0.32,0.34,2494
16-Jun-21,0.34,0.34,0.32,0.34,134578
15-Jun-21,0.32,0.34,0.32,0.34,5840
14-Jun-21,0.33,0.34,0.33,0.34,1401
11-Jun-21,0.34,0.34,0.32,0.33,3280
10-Jun-21,0.34,0.34,0.33,0.33,898
09-Jun-21,0.34,0.34,0.31,0.33,1504
08-Jun-21,0.35,0.35,0.32,0.33,49793
07-Jun-21,0.36,0.36,0.34,0.35,7128
04-Jun-21,0.37,0.37,0.35,0.36,7129
02-Jun-21,0.37,0.37,0.35,0.36,9449
01-Jun-21,0.36,0.37,0.35,0.37,8877
31-May-21,0.36,0.37,0.36,0.37,39203
28-May-21,0.37,0.37,0.35,0.37,16834
27-May-21,0.37,0.37,0.35,0.37,27029
26-May-21,0.36,0.37,0.35,0.36,4788
25-May-21,0.36,0.36,0.35,0.35,12417
24-May-21,0.36,0.36,0.33,0.35,75049
21-May-21,0.37,0.38,0.35,0.36,281616
20-May-21,0.36,0.38,0.35,0.36,17323
19-May-21,0.36,0.36,0.35,0.36,644
18-May-21,0.37,0.38,0.34,0.36,18373
17-May-21,0.38,0.38,0.36,0.37,5060
14-May-21,0.33,0.38,0.33,0.37,351053
13-May-21,0.34,0.34,0.32,0.33,21511
12-May-21,0.34,0.34,0.33,0.33,6210
11-May-21,0.35,0.35,0.33,0.34,82579
10-May-21,0.34,0.36,0.32,0.34,54570
07-May-21,0.34,0.34,0.32,0.34,27477
06-May-21,0.31,0.35,0.30,0.34,329794
05-May-21,0.32,0.32,0.31,0.31,4150
04-May-21,0.31,0.32,0.30,0.32,2645
03-May-21,0.32,0.32,0.31,0.32,3517
30-Apr-21,0.32,0.33,0.31,0.31,121944
29-Apr-21,0.31,0.32,0.31,0.32,19843
28-Apr-21,0.31,0.32,0.30,0.31,137792
27-Apr-21,0.32,0.32,0.30,0.31,56889
26-Apr-21,0.32,0.32,0.30,0.31,18822
23-Apr-21,0.32,0.32,0.31,0.32,133377
22-Apr-21,0.31,0.33,0.31,0.32,8211
20-Apr-21,0.33,0.34,0.32,0.32,78395
19-Apr-21,0.33,0.34,0.32,0.33,3218
16-Apr-21,0.34,0.34,0.33,0.33,1403
15-Apr-21,0.34,0.34,0.33,0.34,26520
14-Apr-21,0.34,0.35,0.33,0.34,134796
13-Apr-21,0.33,0.35,0.32,0.34,276640
12-Apr-21,0.32,0.33,0.32,0.33,10518
09-Apr-21,0.30,0.33,0.30,0.32,96357
08-Apr-21,0.32,0.33,0.30,0.32,175322
07-Apr-21,0.32,0.32,0.31,0.32,2582
06-Apr-21,0.30,0.32,0.30,0.32,50541
05-Apr-21,0.32,0.32,0.30,0.32,1212
01-Apr-21,0.32,0.32,0.30,0.32,2385
31-Mar-21,0.31,0.32,0.31,0.32,4118
30-Mar-21,0.29,0.31,0.29,0.31,144534
29-Mar-21,0.29,0.30,0.29,0.30,41081
26-Mar-21,0.30,0.30,0.28,0.30,9875
25-Mar-21,0.30,0.30,0.28,0.30,6212
24-Mar-21,0.29,0.30,0.29,0.30,869
23-Mar-21,0.29,0.30,0.29,0.29,6876
22-Mar-21,0.30,0.30,0.28,0.29,6087
19-Mar-21,0.30,0.30,0.29,0.30,7772
18-Mar-21,0.31,0.31,0.29,0.30,27918
17-Mar-21,0.31,0.31,0.30,0.31,54458

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: FNOR11

cotações, gráficos e mais...