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
23/01/2026	4,48%	0,03	0,70	0,65	0,65	0,70	825	28
22/01/2026	-2,90%	-0,02	0,67	0,68	0,67	0,70	745	17
21/01/2026	-1,43%	-0,01	0,69	0,71	0,69	0,71	452	15
20/01/2026	-1,41%	-0,01	0,70	0,71	0,69	0,71	103	25
19/01/2026	4,41%	0,03	0,71	0,68	0,68	0,71	2M	108
16/01/2026	3,03%	0,02	0,68	0,67	0,66	0,68	340K	6
15/01/2026	0,00%	0,00	0,66	0,67	0,66	0,68	680K	14

14/01/2026	-2,94%	-0,02	0,66	0,68	0,66	0,68	680K	27
13/01/2026	0,00%	0,00	0,68	0,68	0,66	0,68	4M	42
12/01/2026	7,94%	0,05	0,68	0,61	0,61	0,68	688K	44
09/01/2026	-5,97%	-0,04	0,63	0,67	0,55	0,67	296K	65
08/01/2026	3,08%	0,02	0,67	0,67	0,65	0,68	245	10
07/01/2026	0,00%	0,00	0,65	0,67	0,65	0,67	3K	7
06/01/2026	0,00%	0,00	0,65	0,65	0,65	0,65	14K	3
05/01/2026	-2,99%	-0,02	0,65	0,68	0,65	0,68	3K	18
02/01/2026	3,08%	0,02	0,67	0,65	0,65	0,67	244	8
30/12/2025	0,00%	0,00	0,65	0,65	0,65	0,65	87	4
29/12/2025	-1,52%	-0,01	0,65	0,65	0,65	0,65	72	12
26/12/2025	1,54%	0,01	0,66	0,66	0,65	0,67	45	7
23/12/2025	0,00%	0,00	0,65	0,65	0,65	0,65	3	1
22/12/2025	0,00%	0,00	0,65	0,66	0,65	0,67	750	12
19/12/2025	0,00%	0,00	0,65	0,68	0,65	0,68	7K	6
18/12/2025	-2,99%	-0,02	0,65	0,68	0,65	0,68	12	5
17/12/2025	0,00%	0,00	0,67	0,68	0,67	0,68	118	13
16/12/2025	1,52%	0,01	0,67	0,66	0,65	0,67	831	16
15/12/2025	-2,94%	-0,02	0,66	0,69	0,66	0,69	676	17
12/12/2025	1,49%	0,01	0,68	0,68	0,67	0,69	187	9
11/12/2025	-1,47%	-0,01	0,67	0,68	0,67	0,69	93	14
10/12/2025	0,00%	0,00	0,68	0,68	0,68	0,68	76	9
09/12/2025	1,49%	0,01	0,68	0,67	0,67	0,68	2K	14
08/12/2025	0,00%	0,00	0,67	0,68	0,67	0,68	384	15
05/12/2025	-2,90%	-0,02	0,67	0,69	0,67	0,69	1K	9
04/12/2025	1,47%	0,01	0,69	0,69	0,68	0,70	2K	11
03/12/2025	-2,86%	-0,02	0,68	0,71	0,68	0,71	231	10
02/12/2025	2,94%	0,02	0,70	0,68	0,68	0,71	2K	20
01/12/2025	-1,45%	-0,01	0,68	0,70	0,68	0,70	4K	31
28/11/2025	0,00%	0,00	0,69	0,70	0,68	0,70	996	15
27/11/2025	0,00%	0,00	0,69	0,67	0,67	0,73	13K	54
26/11/2025	-1,43%	-0,01	0,69	0,68	0,68	0,70	2K	15
25/11/2025	0,00%	0,00	0,70	0,70	0,69	0,70	2K	24
24/11/2025	1,45%	0,01	0,70	0,67	0,67	0,70	157	16
21/11/2025	6,15%	0,04	0,69	0,66	0,66	0,70	7K	29
19/11/2025	-4,41%	-0,03	0,65	0,66	0,65	0,66	1K	12
18/11/2025	0,00%	0,00	0,68	0,68	0,68	0,68	87	5
17/11/2025	0,00%	0,00	0,68	0,66	0,66	0,68	205	21
14/11/2025	0,00%	0,00	0,68	0,69	0,68	0,69	62	10
13/11/2025	1,49%	0,01	0,68	0,67	0,66	0,68	1K	39
12/11/2025	3,08%	0,02	0,67	0,66	0,65	0,67	689	13
11/11/2025	3,17%	0,02	0,65	0,64	0,64	0,65	2K	13
10/11/2025	3,28%	0,02	0,63	0,66	0,61	0,66	486	12
07/11/2025	0,00%	0,00	0,61	0,60	0,60	0,62	2K	6
06/11/2025	1,67%	0,01	0,61	0,58	0,58	0,61	924	9
05/11/2025	7,14%	0,04	0,60	0,55	0,55	0,60	2K	14
04/11/2025	5,66%	0,03	0,56	0,54	0,54	0,56	1K	17
03/11/2025	3,92%	0,02	0,53	0,54	0,53	0,54	335	15
31/10/2025	4,08%	0,02	0,51	0,50	0,49	0,51	1K	13
30/10/2025	-16,95%	-0,10	0,49	0,60	0,46	0,60	5K	45
29/10/2025	1,72%	0,01	0,59	0,67	0,59	0,67	68	13
28/10/2025	1,75%	0,01	0,58	0,59	0,58	0,59	7	2
27/10/2025	0,00%	0,00	0,57	0,57	0,57	0,59	49	9
24/10/2025	0,00%	0,00	0,57	0,58	0,57	0,58	392	10
23/10/2025	-14,93%	-0,10	0,57	0,66	0,56	0,66	14K	118
22/10/2025	0,00%	0,00	0,67	0,67	0,66	0,67	96	6
21/10/2025	1,52%	0,01	0,67	0,66	0,66	0,67	80	9
20/10/2025	-1,49%	-0,01	0,66	0,68	0,66	0,68	451	8
17/10/2025	-1,47%	-0,01	0,67	0,68	0,67	0,68	353	43
16/10/2025	1,49%	0,01	0,68	0,66	0,66	0,68	338	6
15/10/2025	0,00%	0,00	0,67	0,67	0,67	0,67	24	4
14/10/2025	3,08%	0,02	0,67	0,67	0,67	0,67	60	2
13/10/2025	0,00%	0,00	0,65	0,65	0,65	0,65	43	2
10/10/2025	-2,99%	-0,02	0,65	0,65	0,65	0,67	233	5
09/10/2025	0,00%	0,00	0,67	0,68	0,65	0,68	155	6
08/10/2025	0,00%	0,00	0,67	0,67	0,65	0,67	2K	18
07/10/2025	17,54%	0,10	0,67	0,59	0,57	0,67	167K	24
06/10/2025	-17,39%	-0,12	0,57	0,70	0,55	0,70	77K	50
03/10/2025	0,00%	0,00	0,69	0,70	0,69	0,70	12	5
02/10/2025	0,00%	0,00	0,69	0,69	0,69	0,70	610	8
01/10/2025	-2,82%	-0,02	0,69	0,71	0,68	0,71	7K	12
30/09/2025	0,00%	0,00	0,71	0,72	0,71	0,72	36	11
29/09/2025	0,00%	0,00	0,71	0,71	0,69	0,71	200	8
26/09/2025	-1,39%	-0,01	0,71	0,72	0,70	0,72	3K	9
25/09/2025	1,41%	0,01	0,72	0,71	0,71	0,73	448	13
24/09/2025	0,00%	0,00	0,71	0,71	0,71	0,71	80	4
23/09/2025	-1,39%	-0,01	0,71	0,73	0,71	0,74	2K	15
22/09/2025	0,00%	0,00	0,72	0,73	0,71	0,73	387	15
19/09/2025	-1,37%	-0,01	0,72	0,73	0,71	0,73	1K	26
18/09/2025	0,00%	0,00	0,73	0,73	0,72	0,73	848	9
17/09/2025	1,39%	0,01	0,73	0,73	0,71	0,73	2K	22
16/09/2025	-4,00%	-0,03	0,72	0,74	0,72	0,75	4K	18
15/09/2025	0,00%	0,00	0,75	0,75	0,73	0,75	650	26
12/09/2025	1,35%	0,01	0,75	0,74	0,73	0,75	189	16
11/09/2025	-1,33%	-0,01	0,74	0,76	0,70	0,79	15K	35
10/09/2025	-1,32%	-0,01	0,75	0,75	0,75	0,75	1K	5
09/09/2025	0,00%	0,00	0,76	0,75	0,75	0,76	189	10
08/09/2025	0,00%	0,00	0,76	0,76	0,70	0,77	1K	17
05/09/2025	-5,00%	-0,04	0,76	0,80	0,68	0,80	72K	61
04/09/2025	1,27%	0,01	0,80	0,80	0,79	0,80	166	11
03/09/2025	0,00%	0,00	0,79	0,80	0,79	0,80	184	10
02/09/2025	-1,25%	-0,01	0,79	0,79	0,79	0,80	270	15
01/09/2025	2,56%	0,02	0,80	0,79	0,79	0,80	441	17
29/08/2025	-2,50%	-0,02	0,78	0,80	0,78	0,80	30	7
28/08/2025	1,27%	0,01	0,80	0,80	0,80	0,80	73	14
27/08/2025	0,00%	0,00	0,79	0,79	0,79	0,79	536	5
26/08/2025	2,60%	0,02	0,79	0,78	0,78	0,79	326	9
25/08/2025	-1,28%	-0,01	0,77	0,78	0,77	0,78	141	5
22/08/2025	4,00%	0,03	0,78	0,76	0,76	0,78	432	8
21/08/2025	-7,41%	-0,06	0,75	0,80	0,75	0,80	8K	22
20/08/2025	1,25%	0,01	0,81	0,80	0,80	0,83	2K	16
19/08/2025	0,00%	0,00	0,80	0,78	0,78	0,81	1K	12
18/08/2025	-3,61%	-0,03	0,80	0,83	0,77	0,83	105K	38
15/08/2025	-2,35%	-0,02	0,83	0,86	0,82	0,86	3K	12
14/08/2025	-4,49%	-0,04	0,85	0,86	0,85	0,87	4K	22
13/08/2025	2,30%	0,02	0,89	0,87	0,87	0,89	145	6
12/08/2025	0,00%	0,00	0,87	0,87	0,85	0,87	4	5
11/08/2025	-1,14%	-0,01	0,87	0,88	0,86	0,88	36	8
08/08/2025	1,15%	0,01	0,88	0,86	0,86	0,88	15	5
07/08/2025	0,00%	0,00	0,87	0,88	0,87	0,89	20	6
06/08/2025	-2,25%	-0,02	0,87	0,90	0,87	0,90	8	5
05/08/2025	-1,11%	-0,01	0,89	0,90	0,88	0,90	180	8
04/08/2025	0,00%	0,00	0,90	0,90	0,88	0,90	65	14
01/08/2025	2,27%	0,02	0,90	0,88	0,88	0,90	558	8
31/07/2025	-1,12%	-0,01	0,88	0,90	0,88	0,90	181	3
30/07/2025	-1,11%	-0,01	0,89	0,91	0,89	0,91	644	6
29/07/2025	0,00%	0,00	0,90	0,90	0,90	0,90	640	7
28/07/2025	7,14%	0,06	0,90	0,88	0,88	0,90	923	13
25/07/2025	2,44%	0,02	0,84	0,83	0,83	0,84	2	3
24/07/2025	-7,87%	-0,07	0,82	0,89	0,82	0,89	227	6
23/07/2025	2,30%	0,02	0,89	0,87	0,81	0,89	91	4
22/07/2025	-1,14%	-0,01	0,87	0,84	0,84	0,87	58	4
21/07/2025	-1,12%	-0,01	0,88	0,88	0,88	0,88	88	2
18/07/2025	0,00%	0,00	0,89	0,89	0,81	0,89	163	7
17/07/2025	0,00%	0,00	0,89	0,89	0,89	0,89	15	3
16/07/2025	0,00%	0,00	0,89	0,89	0,89	0,89	8	2
15/07/2025	-	-	0,89	0,89	0,89	0,89	3	2

Date,Open,High,Low,Close,Volume
23-Jan-26,0.65,0.70,0.65,0.70,825
22-Jan-26,0.68,0.70,0.67,0.67,745
21-Jan-26,0.71,0.71,0.69,0.69,452
20-Jan-26,0.71,0.71,0.69,0.70,103
19-Jan-26,0.68,0.71,0.68,0.71,1749987
16-Jan-26,0.67,0.68,0.66,0.68,340180
15-Jan-26,0.67,0.68,0.66,0.66,680336
14-Jan-26,0.68,0.68,0.66,0.66,680424
13-Jan-26,0.68,0.68,0.66,0.68,4080573
12-Jan-26,0.61,0.68,0.61,0.68,688324
09-Jan-26,0.67,0.67,0.55,0.63,295900
08-Jan-26,0.67,0.68,0.65,0.67,245
07-Jan-26,0.67,0.67,0.65,0.65,3268
06-Jan-26,0.65,0.65,0.65,0.65,13689
05-Jan-26,0.68,0.68,0.65,0.65,2912
02-Jan-26,0.65,0.67,0.65,0.67,244
30-Dec-25,0.65,0.65,0.65,0.65,87
29-Dec-25,0.65,0.65,0.65,0.65,72
26-Dec-25,0.66,0.67,0.65,0.66,45
23-Dec-25,0.65,0.65,0.65,0.65,3
22-Dec-25,0.66,0.67,0.65,0.65,750
19-Dec-25,0.68,0.68,0.65,0.65,6713
18-Dec-25,0.68,0.68,0.65,0.65,12
17-Dec-25,0.68,0.68,0.67,0.67,118
16-Dec-25,0.66,0.67,0.65,0.67,831
15-Dec-25,0.69,0.69,0.66,0.66,676
12-Dec-25,0.68,0.69,0.67,0.68,187
11-Dec-25,0.68,0.69,0.67,0.67,93
10-Dec-25,0.68,0.68,0.68,0.68,76
09-Dec-25,0.67,0.68,0.67,0.68,2234
08-Dec-25,0.68,0.68,0.67,0.67,384
05-Dec-25,0.69,0.69,0.67,0.67,1435
04-Dec-25,0.69,0.70,0.68,0.69,1840
03-Dec-25,0.71,0.71,0.68,0.68,231
02-Dec-25,0.68,0.71,0.68,0.70,2172
01-Dec-25,0.70,0.70,0.68,0.68,3582
28-Nov-25,0.70,0.70,0.68,0.69,996
27-Nov-25,0.67,0.73,0.67,0.69,13340
26-Nov-25,0.68,0.70,0.68,0.69,2353
25-Nov-25,0.70,0.70,0.69,0.70,1514
24-Nov-25,0.67,0.70,0.67,0.70,157
21-Nov-25,0.66,0.70,0.66,0.69,7378
19-Nov-25,0.66,0.66,0.65,0.65,1082
18-Nov-25,0.68,0.68,0.68,0.68,87
17-Nov-25,0.66,0.68,0.66,0.68,205
14-Nov-25,0.69,0.69,0.68,0.68,62
13-Nov-25,0.67,0.68,0.66,0.68,1309
12-Nov-25,0.66,0.67,0.65,0.67,689
11-Nov-25,0.64,0.65,0.64,0.65,1649
10-Nov-25,0.66,0.66,0.61,0.63,486
07-Nov-25,0.60,0.62,0.60,0.61,1970
06-Nov-25,0.58,0.61,0.58,0.61,924
05-Nov-25,0.55,0.60,0.55,0.60,2116
04-Nov-25,0.54,0.56,0.54,0.56,1113
03-Nov-25,0.54,0.54,0.53,0.53,335
31-Oct-25,0.50,0.51,0.49,0.51,1270
30-Oct-25,0.60,0.60,0.46,0.49,4751
29-Oct-25,0.67,0.67,0.59,0.59,68
28-Oct-25,0.59,0.59,0.58,0.58,7
27-Oct-25,0.57,0.59,0.57,0.57,49
24-Oct-25,0.58,0.58,0.57,0.57,392
23-Oct-25,0.66,0.66,0.56,0.57,13617
22-Oct-25,0.67,0.67,0.66,0.67,96
21-Oct-25,0.66,0.67,0.66,0.67,80
20-Oct-25,0.68,0.68,0.66,0.66,451
17-Oct-25,0.68,0.68,0.67,0.67,353
16-Oct-25,0.66,0.68,0.66,0.68,338
15-Oct-25,0.67,0.67,0.67,0.67,24
14-Oct-25,0.67,0.67,0.67,0.67,60
13-Oct-25,0.65,0.65,0.65,0.65,43
10-Oct-25,0.65,0.67,0.65,0.65,233
09-Oct-25,0.68,0.68,0.65,0.67,155
08-Oct-25,0.67,0.67,0.65,0.67,1902
07-Oct-25,0.59,0.67,0.57,0.67,167248
06-Oct-25,0.70,0.70,0.55,0.57,77416
03-Oct-25,0.70,0.70,0.69,0.69,12
02-Oct-25,0.69,0.70,0.69,0.69,610
01-Oct-25,0.71,0.71,0.68,0.69,7289
30-Sep-25,0.72,0.72,0.71,0.71,36
29-Sep-25,0.71,0.71,0.69,0.71,200
26-Sep-25,0.72,0.72,0.70,0.71,2590
25-Sep-25,0.71,0.73,0.71,0.72,448
24-Sep-25,0.71,0.71,0.71,0.71,80
23-Sep-25,0.73,0.74,0.71,0.71,2044
22-Sep-25,0.73,0.73,0.71,0.72,387
19-Sep-25,0.73,0.73,0.71,0.72,1366
18-Sep-25,0.73,0.73,0.72,0.73,848
17-Sep-25,0.73,0.73,0.71,0.73,2386
16-Sep-25,0.74,0.75,0.72,0.72,4257
15-Sep-25,0.75,0.75,0.73,0.75,650
12-Sep-25,0.74,0.75,0.73,0.75,189
11-Sep-25,0.76,0.79,0.70,0.74,14652
10-Sep-25,0.75,0.75,0.75,0.75,1152
09-Sep-25,0.75,0.76,0.75,0.76,189
08-Sep-25,0.76,0.77,0.70,0.76,1453
05-Sep-25,0.80,0.80,0.68,0.76,72148
04-Sep-25,0.80,0.80,0.79,0.80,166
03-Sep-25,0.80,0.80,0.79,0.79,184
02-Sep-25,0.79,0.80,0.79,0.79,270
01-Sep-25,0.79,0.80,0.79,0.80,441
29-Aug-25,0.80,0.80,0.78,0.78,30
28-Aug-25,0.80,0.80,0.80,0.80,73
27-Aug-25,0.79,0.79,0.79,0.79,536
26-Aug-25,0.78,0.79,0.78,0.79,326
25-Aug-25,0.78,0.78,0.77,0.77,141
22-Aug-25,0.76,0.78,0.76,0.78,432
21-Aug-25,0.80,0.80,0.75,0.75,7551
20-Aug-25,0.80,0.83,0.80,0.81,2413
19-Aug-25,0.78,0.81,0.78,0.80,1224
18-Aug-25,0.83,0.83,0.77,0.80,104542
15-Aug-25,0.86,0.86,0.82,0.83,2594
14-Aug-25,0.86,0.87,0.85,0.85,4197
13-Aug-25,0.87,0.89,0.87,0.89,145
12-Aug-25,0.87,0.87,0.85,0.87,4
11-Aug-25,0.88,0.88,0.86,0.87,36
08-Aug-25,0.86,0.88,0.86,0.88,15
07-Aug-25,0.88,0.89,0.87,0.87,20
06-Aug-25,0.90,0.90,0.87,0.87,8
05-Aug-25,0.90,0.90,0.88,0.89,180
04-Aug-25,0.90,0.90,0.88,0.90,65
01-Aug-25,0.88,0.90,0.88,0.90,558
31-Jul-25,0.90,0.90,0.88,0.88,181
30-Jul-25,0.91,0.91,0.89,0.89,644
29-Jul-25,0.90,0.90,0.90,0.90,640
28-Jul-25,0.88,0.90,0.88,0.90,923
25-Jul-25,0.83,0.84,0.83,0.84,2
24-Jul-25,0.89,0.89,0.82,0.82,227
23-Jul-25,0.87,0.89,0.81,0.89,91
22-Jul-25,0.84,0.87,0.84,0.87,58
21-Jul-25,0.88,0.88,0.88,0.88,88
18-Jul-25,0.89,0.89,0.81,0.89,163
17-Jul-25,0.89,0.89,0.89,0.89,15
16-Jul-25,0.89,0.89,0.89,0.89,8
15-Jul-25,0.89,0.89,0.89,0.89,3

*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