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
28/02/2020	0,00%	0,00	0,19	0,19	0,19	0,20	115K	49
27/02/2020	-5,00%	-0,01	0,19	0,19	0,19	0,20	5K	65
26/02/2020	0,00%	0,00	0,20	0,19	0,19	0,20	10K	74
21/02/2020	0,00%	0,00	0,20	0,20	0,19	0,20	3K	63
20/02/2020	0,00%	0,00	0,20	0,20	0,19	0,20	19K	77

19/02/2020	0,00%	0,00	0,20	0,19	0,19	0,20	5K	38
18/02/2020	0,00%	0,00	0,20	0,20	0,19	0,20	6K	41
17/02/2020	-4,76%	-0,01	0,20	0,21	0,19	0,21	19K	58
14/02/2020	0,00%	0,00	0,21	0,20	0,19	0,21	407K	213
13/02/2020	0,00%	0,00	0,21	0,20	0,20	0,21	11K	100
12/02/2020	0,00%	0,00	0,21	0,21	0,20	0,21	13K	75
11/02/2020	0,00%	0,00	0,21	0,21	0,20	0,21	2K	62
10/02/2020	0,00%	0,00	0,21	0,21	0,20	0,21	472	92
07/02/2020	0,00%	0,00	0,21	0,20	0,20	0,21	2K	40
06/02/2020	0,00%	0,00	0,21	0,21	0,20	0,21	28K	56
05/02/2020	0,00%	0,00	0,21	0,20	0,20	0,21	3K	58
04/02/2020	0,00%	0,00	0,21	0,22	0,20	0,22	29K	118
03/02/2020	0,00%	0,00	0,21	0,21	0,20	0,22	6K	89
31/01/2020	0,00%	0,00	0,21	0,21	0,20	0,21	2K	1.021
30/01/2020	-4,55%	-0,01	0,21	0,21	0,20	0,22	40K	125
29/01/2020	0,00%	0,00	0,22	0,22	0,20	0,22	122K	93
28/01/2020	0,00%	0,00	0,22	0,22	0,21	0,22	42K	108
27/01/2020	0,00%	0,00	0,22	0,22	0,21	0,23	23K	49
24/01/2020	-4,35%	-0,01	0,22	0,23	0,22	0,23	59K	83
23/01/2020	0,00%	0,00	0,23	0,23	0,21	0,23	357K	187
22/01/2020	-4,17%	-0,01	0,23	0,23	0,22	0,24	177K	370
21/01/2020	4,35%	0,01	0,24	0,24	0,21	0,25	1M	1.724
20/01/2020	4,55%	0,01	0,23	0,22	0,21	0,23	292K	183
17/01/2020	0,00%	0,00	0,22	0,22	0,21	0,23	148K	84
16/01/2020	-4,35%	-0,01	0,22	0,22	0,22	0,23	126K	1.108
15/01/2020	0,00%	0,00	0,23	0,23	0,22	0,23	3K	266

14/01/2020	0,00%	0,00	0,23	0,22	0,22	0,23	10K	859
13/01/2020	0,00%	0,00	0,23	0,22	0,22	0,23	1K	1.015
10/01/2020	4,55%	0,01	0,23	0,22	0,21	0,24	53K	172
09/01/2020	0,00%	0,00	0,22	0,22	0,21	0,23	34K	1.109
08/01/2020	0,00%	0,00	0,22	0,22	0,21	0,22	7K	30
07/01/2020	0,00%	0,00	0,22	0,21	0,21	0,22	14K	33
06/01/2020	0,00%	0,00	0,22	0,22	0,21	0,22	687	18
03/01/2020	-4,35%	-0,01	0,22	0,23	0,21	0,23	27K	202
02/01/2020	0,00%	0,00	0,23	0,23	0,22	0,23	7K	655
30/12/2019	0,00%	0,00	0,23	0,23	0,22	0,23	956	1.030
27/12/2019	0,00%	0,00	0,23	0,22	0,21	0,24	36K	1.078
26/12/2019	0,00%	0,00	0,23	0,23	0,21	0,23	5K	997
23/12/2019	9,52%	0,02	0,23	0,22	0,20	0,23	62K	118
20/12/2019	5,00%	0,01	0,21	0,20	0,19	0,22	143K	79
19/12/2019	0,00%	0,00	0,20	0,19	0,19	0,22	226K	117
18/12/2019	0,00%	0,00	0,20	0,20	0,19	0,21	94K	126
17/12/2019	-4,76%	-0,01	0,20	0,21	0,19	0,21	84K	129
16/12/2019	0,00%	0,00	0,21	0,21	0,19	0,21	10K	47
13/12/2019	0,00%	0,00	0,21	0,20	0,19	0,21	27K	27
12/12/2019	0,00%	0,00	0,21	0,20	0,20	0,21	11K	30
11/12/2019	0,00%	0,00	0,21	0,20	0,19	0,21	6K	29
10/12/2019	0,00%	0,00	0,21	0,21	0,19	0,21	6K	31
09/12/2019	0,00%	0,00	0,21	0,19	0,19	0,21	4K	49
06/12/2019	5,00%	0,01	0,21	0,21	0,19	0,21	8K	38
05/12/2019	0,00%	0,00	0,20	0,20	0,20	0,21	477	23
04/12/2019	-4,76%	-0,01	0,20	0,20	0,20	0,21	18K	45

03/12/2019	5,00%	0,01	0,21	0,20	0,19	0,21	13K	55
02/12/2019	-4,76%	-0,01	0,20	0,21	0,20	0,21	3K	48
29/11/2019	5,00%	0,01	0,21	0,21	0,20	0,21	9K	43
28/11/2019	0,00%	0,00	0,20	0,21	0,20	0,21	16K	46
27/11/2019	-9,09%	-0,02	0,20	0,21	0,20	0,22	171K	172
26/11/2019	0,00%	0,00	0,22	0,22	0,21	0,22	90K	58
25/11/2019	0,00%	0,00	0,22	0,22	0,21	0,23	22K	51
22/11/2019	4,76%	0,01	0,22	0,20	0,20	0,22	10K	33
21/11/2019	0,00%	0,00	0,21	0,21	0,20	0,21	4K	24
19/11/2019	0,00%	0,00	0,21	0,21	0,20	0,21	14K	19
18/11/2019	5,00%	0,01	0,21	0,21	0,20	0,21	691	25
14/11/2019	0,00%	0,00	0,20	0,20	0,20	0,21	36K	34
13/11/2019	-4,76%	-0,01	0,20	0,21	0,20	0,21	280	13
12/11/2019	0,00%	0,00	0,21	0,20	0,20	0,21	10K	26
11/11/2019	0,00%	0,00	0,21	0,20	0,20	0,21	12K	39
08/11/2019	0,00%	0,00	0,21	0,20	0,20	0,21	13K	38
07/11/2019	0,00%	0,00	0,21	0,21	0,20	0,21	3K	28
06/11/2019	0,00%	0,00	0,21	0,21	0,20	0,21	17K	45
05/11/2019	0,00%	0,00	0,21	0,21	0,20	0,21	6K	40
04/11/2019	10,53%	0,02	0,21	0,21	0,20	0,21	17K	93
01/11/2019	-5,00%	-0,01	0,19	0,21	0,19	0,24	131K	920
31/10/2019	5,26%	0,01	0,20	0,19	0,19	0,21	62K	142
30/10/2019	-5,00%	-0,01	0,19	0,19	0,19	0,20	1K	35
29/10/2019	5,26%	0,01	0,20	0,19	0,19	0,20	2K	21
28/10/2019	-5,00%	-0,01	0,19	0,20	0,19	0,20	72	9
25/10/2019	5,26%	0,01	0,20	0,20	0,19	0,20	935	11

24/10/2019	0,00%	0,00	0,19	0,20	0,19	0,20	63	9
23/10/2019	0,00%	0,00	0,19	0,19	0,19	0,20	32	37
22/10/2019	0,00%	0,00	0,19	0,19	0,19	0,20	2K	21
21/10/2019	0,00%	0,00	0,19	0,20	0,19	0,20	959	19
18/10/2019	0,00%	0,00	0,19	0,20	0,19	0,20	624	24
17/10/2019	-5,00%	-0,01	0,19	0,19	0,19	0,20	39K	32
16/10/2019	5,26%	0,01	0,20	0,19	0,19	0,20	102	25
15/10/2019	-5,00%	-0,01	0,19	0,20	0,19	0,20	470	19
14/10/2019	0,00%	0,00	0,20	0,20	0,19	0,20	387	13
11/10/2019	0,00%	0,00	0,20	0,19	0,19	0,20	237	15
10/10/2019	0,00%	0,00	0,20	0,20	0,20	0,20	633	14
09/10/2019	5,26%	0,01	0,20	0,19	0,19	0,20	116	45
08/10/2019	0,00%	0,00	0,19	0,19	0,19	0,20	235	10
07/10/2019	0,00%	0,00	0,19	0,20	0,19	0,20	138	15
04/10/2019	-5,00%	-0,01	0,19	0,20	0,19	0,20	337	15
03/10/2019	5,26%	0,01	0,20	0,20	0,19	0,20	1K	22
02/10/2019	-5,00%	-0,01	0,19	0,20	0,19	0,20	8K	16
01/10/2019	0,00%	0,00	0,20	0,20	0,19	0,20	219K	42
30/09/2019	5,26%	0,01	0,20	0,19	0,19	0,20	3K	28
27/09/2019	0,00%	0,00	0,19	0,20	0,19	0,20	454	29
26/09/2019	-5,00%	-0,01	0,19	0,20	0,19	0,20	51K	32
25/09/2019	0,00%	0,00	0,20	0,20	0,19	0,20	307	7
24/09/2019	0,00%	0,00	0,20	0,20	0,19	0,20	12K	24
23/09/2019	0,00%	0,00	0,20	0,20	0,19	0,20	618	13
20/09/2019	0,00%	0,00	0,20	0,19	0,19	0,20	576	19
19/09/2019	5,26%	0,01	0,20	0,19	0,19	0,20	6K	20

18/09/2019	0,00%	0,00	0,19	0,20	0,19	0,20	122K	92
17/09/2019	0,00%	0,00	0,19	0,19	0,19	0,20	247	13
16/09/2019	-5,00%	-0,01	0,19	0,19	0,19	0,20	373	28
13/09/2019	5,26%	0,01	0,20	0,20	0,19	0,20	853	32
12/09/2019	-5,00%	-0,01	0,19	0,20	0,19	0,20	18K	16
11/09/2019	0,00%	0,00	0,20	0,20	0,19	0,20	8K	30
10/09/2019	-4,76%	-0,01	0,20	0,20	0,20	0,21	46K	68
09/09/2019	5,00%	0,01	0,21	0,21	0,20	0,21	3K	25
06/09/2019	-9,09%	-0,02	0,20	0,22	0,20	0,23	90K	115
05/09/2019	4,76%	0,01	0,22	0,21	0,21	0,23	38K	86
04/09/2019	0,00%	0,00	0,21	0,21	0,20	0,21	8K	13
03/09/2019	5,00%	0,01	0,21	0,20	0,20	0,21	818	33
02/09/2019	0,00%	0,00	0,20	0,21	0,20	0,21	21K	29
30/08/2019	0,00%	0,00	0,20	0,21	0,20	0,21	3K	56
29/08/2019	0,00%	0,00	0,20	0,21	0,20	0,21	3K	16
28/08/2019	-4,76%	-0,01	0,20	0,21	0,20	0,21	938	23
27/08/2019	5,00%	0,01	0,21	0,19	0,19	0,21	548	18
26/08/2019	0,00%	0,00	0,20	0,20	0,19	0,20	318	7
23/08/2019	5,26%	0,01	0,20	0,19	0,19	0,20	151	19
22/08/2019	-5,00%	-0,01	0,19	0,20	0,19	0,20	21	3
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	-	-	0,20	0,19	0,19	0,20	1K	33

Date,Open,High,Low,Close,Volume
28-Feb-20,0.19,0.20,0.19,0.19,115320
27-Feb-20,0.19,0.20,0.19,0.19,5224
26-Feb-20,0.19,0.20,0.19,0.20,9544
21-Feb-20,0.20,0.20,0.19,0.20,2602
20-Feb-20,0.20,0.20,0.19,0.20,19227
19-Feb-20,0.19,0.20,0.19,0.20,4919
18-Feb-20,0.20,0.20,0.19,0.20,5997
17-Feb-20,0.21,0.21,0.19,0.20,19360
14-Feb-20,0.20,0.21,0.19,0.21,406962
13-Feb-20,0.20,0.21,0.20,0.21,11168
12-Feb-20,0.21,0.21,0.20,0.21,13221
11-Feb-20,0.21,0.21,0.20,0.21,2189
10-Feb-20,0.21,0.21,0.20,0.21,472
07-Feb-20,0.20,0.21,0.20,0.21,2170
06-Feb-20,0.21,0.21,0.20,0.21,27734
05-Feb-20,0.20,0.21,0.20,0.21,2660
04-Feb-20,0.22,0.22,0.20,0.21,29038
03-Feb-20,0.21,0.22,0.20,0.21,6063
31-Jan-20,0.21,0.21,0.20,0.21,1573
30-Jan-20,0.21,0.22,0.20,0.21,39985
29-Jan-20,0.22,0.22,0.20,0.22,122151
28-Jan-20,0.22,0.22,0.21,0.22,41952
27-Jan-20,0.22,0.23,0.21,0.22,22796
24-Jan-20,0.23,0.23,0.22,0.22,59375
23-Jan-20,0.23,0.23,0.21,0.23,356887
22-Jan-20,0.23,0.24,0.22,0.23,177482
21-Jan-20,0.24,0.25,0.21,0.24,1175499
20-Jan-20,0.22,0.23,0.21,0.23,291811
17-Jan-20,0.22,0.23,0.21,0.22,147591
16-Jan-20,0.22,0.23,0.22,0.22,126036
15-Jan-20,0.23,0.23,0.22,0.23,3071
14-Jan-20,0.22,0.23,0.22,0.23,9923
13-Jan-20,0.22,0.23,0.22,0.23,1159
10-Jan-20,0.22,0.24,0.21,0.23,52882
09-Jan-20,0.22,0.23,0.21,0.22,33946
08-Jan-20,0.22,0.22,0.21,0.22,7308
07-Jan-20,0.21,0.22,0.21,0.22,13763
06-Jan-20,0.22,0.22,0.21,0.22,687
03-Jan-20,0.23,0.23,0.21,0.22,27019
02-Jan-20,0.23,0.23,0.22,0.23,6523
30-Dec-19,0.23,0.23,0.22,0.23,956
27-Dec-19,0.22,0.24,0.21,0.23,35804
26-Dec-19,0.23,0.23,0.21,0.23,4864
23-Dec-19,0.22,0.23,0.20,0.23,62224
20-Dec-19,0.20,0.22,0.19,0.21,142650
19-Dec-19,0.19,0.22,0.19,0.20,226365
18-Dec-19,0.20,0.21,0.19,0.20,94136
17-Dec-19,0.21,0.21,0.19,0.20,84017
16-Dec-19,0.21,0.21,0.19,0.21,9520
13-Dec-19,0.20,0.21,0.19,0.21,27350
12-Dec-19,0.20,0.21,0.20,0.21,11256
11-Dec-19,0.20,0.21,0.19,0.21,6103
10-Dec-19,0.21,0.21,0.19,0.21,6074
09-Dec-19,0.19,0.21,0.19,0.21,4465
06-Dec-19,0.21,0.21,0.19,0.21,8213
05-Dec-19,0.20,0.21,0.20,0.20,477
04-Dec-19,0.20,0.21,0.20,0.20,17556
03-Dec-19,0.20,0.21,0.19,0.21,12614
02-Dec-19,0.21,0.21,0.20,0.20,3195
29-Nov-19,0.21,0.21,0.20,0.21,8827
28-Nov-19,0.21,0.21,0.20,0.20,15621
27-Nov-19,0.21,0.22,0.20,0.20,170760
26-Nov-19,0.22,0.22,0.21,0.22,90305
25-Nov-19,0.22,0.23,0.21,0.22,22455
22-Nov-19,0.20,0.22,0.20,0.22,9954
21-Nov-19,0.21,0.21,0.20,0.21,3837
19-Nov-19,0.21,0.21,0.20,0.21,14045
18-Nov-19,0.21,0.21,0.20,0.21,691
14-Nov-19,0.20,0.21,0.20,0.20,36372
13-Nov-19,0.21,0.21,0.20,0.20,280
12-Nov-19,0.20,0.21,0.20,0.21,9794
11-Nov-19,0.20,0.21,0.20,0.21,12426
08-Nov-19,0.20,0.21,0.20,0.21,13246
07-Nov-19,0.21,0.21,0.20,0.21,2948
06-Nov-19,0.21,0.21,0.20,0.21,17325
05-Nov-19,0.21,0.21,0.20,0.21,6384
04-Nov-19,0.21,0.21,0.20,0.21,16934
01-Nov-19,0.21,0.24,0.19,0.19,131185
31-Oct-19,0.19,0.21,0.19,0.20,61535
30-Oct-19,0.19,0.20,0.19,0.19,1195
29-Oct-19,0.19,0.20,0.19,0.20,2188
28-Oct-19,0.20,0.20,0.19,0.19,72
25-Oct-19,0.20,0.20,0.19,0.20,935
24-Oct-19,0.20,0.20,0.19,0.19,63
23-Oct-19,0.19,0.20,0.19,0.19,32
22-Oct-19,0.19,0.20,0.19,0.19,2179
21-Oct-19,0.20,0.20,0.19,0.19,959
18-Oct-19,0.20,0.20,0.19,0.19,624
17-Oct-19,0.19,0.20,0.19,0.19,38592
16-Oct-19,0.19,0.20,0.19,0.20,102
15-Oct-19,0.20,0.20,0.19,0.19,470
14-Oct-19,0.20,0.20,0.19,0.20,387
11-Oct-19,0.19,0.20,0.19,0.20,237
10-Oct-19,0.20,0.20,0.20,0.20,633
09-Oct-19,0.19,0.20,0.19,0.20,116
08-Oct-19,0.19,0.20,0.19,0.19,235
07-Oct-19,0.20,0.20,0.19,0.19,138
04-Oct-19,0.20,0.20,0.19,0.19,337
03-Oct-19,0.20,0.20,0.19,0.20,1308
02-Oct-19,0.20,0.20,0.19,0.19,7703
01-Oct-19,0.20,0.20,0.19,0.20,218957
30-Sep-19,0.19,0.20,0.19,0.20,3158
27-Sep-19,0.20,0.20,0.19,0.19,454
26-Sep-19,0.20,0.20,0.19,0.19,51234
25-Sep-19,0.20,0.20,0.19,0.20,307
24-Sep-19,0.20,0.20,0.19,0.20,11837
23-Sep-19,0.20,0.20,0.19,0.20,618
20-Sep-19,0.19,0.20,0.19,0.20,576
19-Sep-19,0.19,0.20,0.19,0.20,5664
18-Sep-19,0.20,0.20,0.19,0.19,122385
17-Sep-19,0.19,0.20,0.19,0.19,247
16-Sep-19,0.19,0.20,0.19,0.19,373
13-Sep-19,0.20,0.20,0.19,0.20,853
12-Sep-19,0.20,0.20,0.19,0.19,17997
11-Sep-19,0.20,0.20,0.19,0.20,7693
10-Sep-19,0.20,0.21,0.20,0.20,46280
09-Sep-19,0.21,0.21,0.20,0.21,2706
06-Sep-19,0.22,0.23,0.20,0.20,90438
05-Sep-19,0.21,0.23,0.21,0.22,38427
04-Sep-19,0.21,0.21,0.20,0.21,8471
03-Sep-19,0.20,0.21,0.20,0.21,818
02-Sep-19,0.21,0.21,0.20,0.20,21285
30-Aug-19,0.21,0.21,0.20,0.20,3381
29-Aug-19,0.21,0.21,0.20,0.20,2607
28-Aug-19,0.21,0.21,0.20,0.20,938
27-Aug-19,0.19,0.21,0.19,0.21,548
26-Aug-19,0.20,0.20,0.19,0.20,318
23-Aug-19,0.19,0.20,0.19,0.20,151
22-Aug-19,0.20,0.20,0.19,0.19,21
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: FNOR11