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
19/01/2022	0,00%	0,00	0,80	0,76	0,76	0,80	60K	43
18/01/2022	0,00%	0,00	0,80	0,80	0,75	0,80	45K	43
17/01/2022	0,00%	0,00	0,80	0,80	0,76	0,80	14K	31
14/01/2022	0,00%	0,00	0,80	0,80	0,78	0,80	125	23
13/01/2022	0,00%	0,00	0,80	0,80	0,79	0,81	939	14
12/01/2022	0,00%	0,00	0,80	0,80	0,77	0,80	22K	16
11/01/2022	0,00%	0,00	0,80	0,80	0,77	0,80	2K	23
10/01/2022	0,00%	0,00	0,80	0,80	0,76	0,80	102K	49
07/01/2022	0,00%	0,00	0,80	0,80	0,78	0,80	24K	20
06/01/2022	0,00%	0,00	0,80	0,80	0,76	0,80	29K	44
05/01/2022	0,00%	0,00	0,80	0,80	0,77	0,80	41K	30

04/01/2022	0,00%	0,00	0,80	0,81	0,76	0,81	14K	28
03/01/2022	0,00%	0,00	0,80	0,80	0,75	0,80	33K	54
30/12/2021	1,27%	0,01	0,80	0,79	0,78	0,80	4K	28
29/12/2021	0,00%	0,00	0,79	0,79	0,75	0,80	22K	31
28/12/2021	0,00%	0,00	0,79	0,77	0,77	0,80	243K	22
27/12/2021	0,00%	0,00	0,79	0,79	0,76	0,79	7K	29
23/12/2021	1,28%	0,01	0,79	0,80	0,75	0,80	40K	43
22/12/2021	-1,27%	-0,01	0,78	0,79	0,77	0,79	2K	49
21/12/2021	0,00%	0,00	0,79	0,79	0,78	0,79	10K	33
20/12/2021	0,00%	0,00	0,79	0,79	0,78	0,80	16K	23
17/12/2021	0,00%	0,00	0,79	0,80	0,79	0,80	24K	27
16/12/2021	5,33%	0,04	0,79	0,75	0,75	0,94	49K	114
15/12/2021	4,17%	0,03	0,75	0,73	0,66	0,79	18K	100
14/12/2021	1,41%	0,01	0,72	0,72	0,69	0,72	34K	35
13/12/2021	2,90%	0,02	0,71	0,70	0,69	0,71	22K	25
10/12/2021	-1,43%	-0,01	0,69	0,70	0,69	0,70	76K	28
09/12/2021	0,00%	0,00	0,70	0,70	0,69	0,70	22K	27
08/12/2021	1,45%	0,01	0,70	0,70	0,69	0,70	3K	67
07/12/2021	0,00%	0,00	0,69	0,70	0,69	0,70	18K	29
06/12/2021	0,00%	0,00	0,69	0,69	0,68	0,69	28K	30
03/12/2021	0,00%	0,00	0,69	0,69	0,67	0,69	59K	45
02/12/2021	0,00%	0,00	0,69	0,69	0,67	0,69	45K	30
01/12/2021	0,00%	0,00	0,69	0,69	0,67	0,69	44K	25
30/11/2021	0,00%	0,00	0,69	0,66	0,66	0,69	44K	19
29/11/2021	1,47%	0,01	0,69	0,68	0,67	0,69	35K	27
26/11/2021	0,00%	0,00	0,68	0,68	0,67	0,68	37K	11
25/11/2021	-1,45%	-0,01	0,68	0,68	0,66	0,69	40K	33
24/11/2021	1,47%	0,01	0,69	0,69	0,65	0,69	55K	46
23/11/2021	1,49%	0,01	0,68	0,68	0,66	0,68	32K	19
22/11/2021	0,00%	0,00	0,67	0,66	0,64	0,68	264K	96
19/11/2021	3,08%	0,02	0,67	0,65	0,65	0,67	273K	144
18/11/2021	0,00%	0,00	0,65	0,65	0,62	0,65	80K	35
17/11/2021	0,00%	0,00	0,65	0,65	0,62	0,65	43K	28
16/11/2021	0,00%	0,00	0,65	0,65	0,61	0,66	61K	56
12/11/2021	0,00%	0,00	0,65	0,65	0,65	0,65	21K	14
11/11/2021	0,00%	0,00	0,65	0,65	0,62	0,65	35K	37
10/11/2021	0,00%	0,00	0,65	0,65	0,62	0,65	34K	47
09/11/2021	0,00%	0,00	0,65	0,64	0,64	0,65	14K	24
08/11/2021	0,00%	0,00	0,65	0,64	0,63	0,65	6K	24
05/11/2021	0,00%	0,00	0,65	0,65	0,62	0,65	943	18
04/11/2021	0,00%	0,00	0,65	0,64	0,64	0,65	7K	13
03/11/2021	0,00%	0,00	0,65	0,63	0,62	0,65	4K	26
01/11/2021	0,00%	0,00	0,65	0,65	0,62	0,66	23K	38
29/10/2021	0,00%	0,00	0,65	0,65	0,62	0,65	44K	44
28/10/2021	0,00%	0,00	0,65	0,65	0,62	0,65	16K	24
27/10/2021	-1,52%	-0,01	0,65	0,65	0,64	0,66	14K	12
26/10/2021	0,00%	0,00	0,66	0,66	0,64	0,66	1K	31
25/10/2021	1,54%	0,01	0,66	0,65	0,61	0,67	3K	36
22/10/2021	0,00%	0,00	0,65	0,66	0,61	0,66	60K	36
21/10/2021	0,00%	0,00	0,65	0,65	0,62	0,65	4K	62
20/10/2021	0,00%	0,00	0,65	0,65	0,65	0,66	11K	35
19/10/2021	-1,52%	-0,01	0,65	0,66	0,65	0,66	22K	39
18/10/2021	1,54%	0,01	0,66	0,65	0,64	0,66	11K	34
15/10/2021	1,56%	0,01	0,65	0,63	0,63	0,66	16K	38
14/10/2021	0,00%	0,00	0,64	0,64	0,63	0,64	3K	32
13/10/2021	0,00%	0,00	0,64	0,63	0,59	0,64	22K	47
11/10/2021	0,00%	0,00	0,64	0,64	0,62	0,64	875	25
08/10/2021	0,00%	0,00	0,64	0,64	0,62	0,64	1K	24
07/10/2021	0,00%	0,00	0,64	0,62	0,61	0,65	11K	112
06/10/2021	-1,54%	-0,01	0,64	0,64	0,61	0,65	91K	61
05/10/2021	0,00%	0,00	0,65	0,65	0,64	0,65	16K	46
04/10/2021	0,00%	0,00	0,65	0,64	0,63	0,65	3K	26
01/10/2021	0,00%	0,00	0,65	0,64	0,59	0,65	87K	373
30/09/2021	0,00%	0,00	0,65	0,65	0,64	0,65	10K	28
29/09/2021	0,00%	0,00	0,65	0,65	0,62	0,65	43K	43
28/09/2021	1,56%	0,01	0,65	0,64	0,61	0,65	86K	1.048
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	-	-	0,41	0,38	0,38	0,41	7K	41

Date,Open,High,Low,Close,Volume
19-Jan-22,0.76,0.80,0.76,0.80,59749
18-Jan-22,0.80,0.80,0.75,0.80,44960
17-Jan-22,0.80,0.80,0.76,0.80,14388
14-Jan-22,0.80,0.80,0.78,0.80,125
13-Jan-22,0.80,0.81,0.79,0.80,939
12-Jan-22,0.80,0.80,0.77,0.80,22015
11-Jan-22,0.80,0.80,0.77,0.80,2256
10-Jan-22,0.80,0.80,0.76,0.80,102458
07-Jan-22,0.80,0.80,0.78,0.80,23845
06-Jan-22,0.80,0.80,0.76,0.80,28759
05-Jan-22,0.80,0.80,0.77,0.80,40569
04-Jan-22,0.81,0.81,0.76,0.80,13982
03-Jan-22,0.80,0.80,0.75,0.80,32978
30-Dec-21,0.79,0.80,0.78,0.80,4047
29-Dec-21,0.79,0.80,0.75,0.79,22132
28-Dec-21,0.77,0.80,0.77,0.79,243153
27-Dec-21,0.79,0.79,0.76,0.79,7195
23-Dec-21,0.80,0.80,0.75,0.79,39688
22-Dec-21,0.79,0.79,0.77,0.78,1866
21-Dec-21,0.79,0.79,0.78,0.79,10448
20-Dec-21,0.79,0.80,0.78,0.79,16295
17-Dec-21,0.80,0.80,0.79,0.79,23511
16-Dec-21,0.75,0.94,0.75,0.79,49283
15-Dec-21,0.73,0.79,0.66,0.75,17623
14-Dec-21,0.72,0.72,0.69,0.72,33635
13-Dec-21,0.70,0.71,0.69,0.71,21748
10-Dec-21,0.70,0.70,0.69,0.69,76305
09-Dec-21,0.70,0.70,0.69,0.70,21855
08-Dec-21,0.70,0.70,0.69,0.70,3359
07-Dec-21,0.70,0.70,0.69,0.69,17885
06-Dec-21,0.69,0.69,0.68,0.69,27885
03-Dec-21,0.69,0.69,0.67,0.69,58662
02-Dec-21,0.69,0.69,0.67,0.69,44777
01-Dec-21,0.69,0.69,0.67,0.69,43954
30-Nov-21,0.66,0.69,0.66,0.69,44399
29-Nov-21,0.68,0.69,0.67,0.69,34656
26-Nov-21,0.68,0.68,0.67,0.68,37419
25-Nov-21,0.68,0.69,0.66,0.68,39774
24-Nov-21,0.69,0.69,0.65,0.69,54993
23-Nov-21,0.68,0.68,0.66,0.68,32138
22-Nov-21,0.66,0.68,0.64,0.67,264308
19-Nov-21,0.65,0.67,0.65,0.67,273448
18-Nov-21,0.65,0.65,0.62,0.65,80067
17-Nov-21,0.65,0.65,0.62,0.65,43102
16-Nov-21,0.65,0.66,0.61,0.65,61316
12-Nov-21,0.65,0.65,0.65,0.65,21181
11-Nov-21,0.65,0.65,0.62,0.65,35470
10-Nov-21,0.65,0.65,0.62,0.65,33664
09-Nov-21,0.64,0.65,0.64,0.65,13965
08-Nov-21,0.64,0.65,0.63,0.65,6398
05-Nov-21,0.65,0.65,0.62,0.65,943
04-Nov-21,0.64,0.65,0.64,0.65,6782
03-Nov-21,0.63,0.65,0.62,0.65,3948
01-Nov-21,0.65,0.66,0.62,0.65,23261
29-Oct-21,0.65,0.65,0.62,0.65,44016
28-Oct-21,0.65,0.65,0.62,0.65,16178
27-Oct-21,0.65,0.66,0.64,0.65,13676
26-Oct-21,0.66,0.66,0.64,0.66,1454
25-Oct-21,0.65,0.67,0.61,0.66,3422
22-Oct-21,0.66,0.66,0.61,0.65,60370
21-Oct-21,0.65,0.65,0.62,0.65,4201
20-Oct-21,0.65,0.66,0.65,0.65,11150
19-Oct-21,0.66,0.66,0.65,0.65,22145
18-Oct-21,0.65,0.66,0.64,0.66,10523
15-Oct-21,0.63,0.66,0.63,0.65,16006
14-Oct-21,0.64,0.64,0.63,0.64,2625
13-Oct-21,0.63,0.64,0.59,0.64,21975
11-Oct-21,0.64,0.64,0.62,0.64,875
08-Oct-21,0.64,0.64,0.62,0.64,1022
07-Oct-21,0.62,0.65,0.61,0.64,10539
06-Oct-21,0.64,0.65,0.61,0.64,91250
05-Oct-21,0.65,0.65,0.64,0.65,15975
04-Oct-21,0.64,0.65,0.63,0.65,2849
01-Oct-21,0.64,0.65,0.59,0.65,86955
30-Sep-21,0.65,0.65,0.64,0.65,10488
29-Sep-21,0.65,0.65,0.62,0.65,43121
28-Sep-21,0.64,0.65,0.61,0.65,86495
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

*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...