Mercado abrirá em 5 h 16 min

Finor -Ci Fund (FNOR11.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
0,7500+0,0100 (+1,35%)
No fechamento: 04:54PM BRT
Período:
29 de set. de 2022 - 29 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 20230,75000,77000,69000,75000,750024.846.000
27 de set. de 20230,69000,76000,68000,74000,74009.601.000
26 de set. de 20230,67000,73000,67000,70000,70004.620.000
25 de set. de 20230,75000,75000,66000,69000,6900370.418.000
22 de set. de 20230,78000,83000,72000,75000,75002.486.000
21 de set. de 20230,86000,86000,70000,75000,7500420.183.000
20 de set. de 20230,83000,85000,83000,85000,85009.942.000
19 de set. de 20230,85000,85000,77000,83000,83001.281.000
18 de set. de 20230,82000,88000,81000,84000,8400230.000
15 de set. de 20230,83000,83000,82000,82000,82008.000
14 de set. de 20230,83000,84000,83000,84000,84002.018.000
13 de set. de 20230,82000,84000,81000,84000,8400375.000
12 de set. de 20230,83000,83000,75000,83000,8300275.000
11 de set. de 20230,84000,84000,74000,83000,8300315.000
08 de set. de 20230,81000,84000,80000,84000,8400156.000
06 de set. de 20230,85000,85000,81000,84000,84001.105.000
05 de set. de 20230,84000,87000,81000,81000,810012.166.000
04 de set. de 20230,87000,89000,86000,89000,89001.283.000
01 de set. de 20230,88000,90000,81000,87000,87007.577.000
31 de ago. de 20230,81000,89000,78000,89000,8900141.736.000
30 de ago. de 20230,80000,84000,78000,81000,810017.786.000
29 de ago. de 20230,80000,82000,73000,82000,820014.035.000
28 de ago. de 20230,80000,80000,73000,80000,8000139.000
25 de ago. de 20230,80000,80000,70000,80000,8000234.000
24 de ago. de 20230,79000,82000,75000,80000,80004.093.000
23 de ago. de 20230,80000,80000,78000,79000,7900477.000
22 de ago. de 20230,83000,83000,81000,81000,8100426.000
21 de ago. de 20230,82000,83000,79000,80000,80004.450.000
18 de ago. de 20230,80000,82000,75000,80000,80007.017.000
17 de ago. de 20230,83000,83000,74000,80000,8000973.000
16 de ago. de 20230,84000,84000,75000,76000,76005.172.000
15 de ago. de 20230,83000,84000,75000,82000,820010.997.000
14 de ago. de 20230,81000,83000,75000,83000,83005.918.000
11 de ago. de 20230,75000,83000,74000,82000,82007.859.000
10 de ago. de 20230,79000,83000,73000,75000,75006.043.000
09 de ago. de 20230,76000,80000,73000,79000,79005.445.000
08 de ago. de 20230,76000,78000,70000,74000,740017.841.000
07 de ago. de 20230,72000,80000,70000,76000,760016.052.000
04 de ago. de 20230,78000,80000,72000,72000,72002.198.000
03 de ago. de 20230,78000,79000,71000,78000,78003.689.000
02 de ago. de 20230,78000,80000,71000,79000,79007.273.000
01 de ago. de 20230,77000,78000,75000,78000,780026.000
31 de jul. de 20230,79000,79000,76000,78000,7800246.000
28 de jul. de 20230,73000,80000,72000,78000,78003.548.000
27 de jul. de 20230,72000,74000,72000,74000,7400128.000
26 de jul. de 20230,75000,76000,74000,76000,7600226.000
25 de jul. de 20230,78000,80000,74000,75000,75001.555.000
24 de jul. de 20230,76000,85000,72000,79000,79009.502.000
21 de jul. de 20230,79000,82000,74000,76000,76008.767.000
20 de jul. de 20230,79000,80000,71000,79000,7900714.000
19 de jul. de 20230,75000,80000,70000,80000,80002.641.000
18 de jul. de 20230,73000,77000,71000,75000,75001.663.000
17 de jul. de 20230,78000,80000,77000,78000,7800851.000
14 de jul. de 20230,74000,90000,73000,78000,780010.686.000
13 de jul. de 20230,75000,75000,68000,73000,7300200.000
12 de jul. de 20230,74000,75000,72000,74000,74003.105.000
11 de jul. de 20230,72000,75000,71000,73000,73003.553.000
10 de jul. de 20230,67000,74000,66000,73000,730014.326.000
07 de jul. de 20230,69000,70000,65000,68000,68003.264.000
06 de jul. de 20230,65000,68000,65000,68000,680048.764.000
05 de jul. de 20230,67000,68000,65000,68000,68001.025.000
04 de jul. de 20230,67000,67000,65000,67000,6700606.000
03 de jul. de 20230,61000,67000,61000,67000,67003.892.000
30 de jun. de 20230,68000,68000,65000,67000,670022.823.000
29 de jun. de 20230,66000,68000,65000,66000,66002.196.000
28 de jun. de 20230,70000,76000,66000,67000,6700618.638.000
27 de jun. de 20230,69000,77000,67000,69000,690018.026.000
26 de jun. de 20230,68000,68000,68000,68000,680023.000
23 de jun. de 20230,69000,69000,65000,69000,69003.072.000
22 de jun. de 20230,67000,69000,67000,69000,6900112.000
21 de jun. de 20230,70000,70000,66000,68000,6800210.000
20 de jun. de 20230,66000,71000,63000,71000,710018.014.000
19 de jun. de 20230,67000,70000,65000,68000,68005.627.000
16 de jun. de 20230,66000,70000,65000,66000,6600107.157.000
15 de jun. de 20230,64000,67000,64000,67000,670017.347.000
14 de jun. de 20230,65000,68000,64000,65000,650059.797.000
13 de jun. de 20230,68000,68000,63000,65000,650010.227.000
12 de jun. de 20230,63000,68000,60000,68000,680063.302.000
09 de jun. de 20230,66000,66000,63000,65000,65001.474.000
07 de jun. de 20230,66000,66000,58000,64000,640016.280.000
06 de jun. de 20230,65000,65000,63000,65000,65008.561.000
05 de jun. de 20230,69000,69000,62000,65000,65005.057.000
02 de jun. de 20230,71000,71000,55000,62000,6200114.976.000
01 de jun. de 20230,68000,70000,67000,68000,68008.119.000
31 de mai. de 20230,69000,69000,68000,69000,690027.000
30 de mai. de 20230,68000,70000,68000,69000,690025.441.000
29 de mai. de 20230,66000,69000,65000,69000,690039.000
26 de mai. de 20230,67000,71000,65000,65000,65001.450.000
25 de mai. de 20230,67000,69000,65000,68000,68003.922.000
24 de mai. de 20230,69000,69000,65000,67000,67005.272.000
23 de mai. de 20230,70000,70000,63000,69000,69001.528.000
22 de mai. de 20230,70000,70000,66000,69000,6900268.000
19 de mai. de 20230,63000,70000,63000,70000,70005.296.000
18 de mai. de 20230,68000,68000,63000,68000,6800665.000
17 de mai. de 20230,70000,70000,64000,68000,6800324.000
16 de mai. de 20230,65000,70000,63000,70000,700021.651.000
15 de mai. de 20230,66000,67000,64000,66000,66001.923.000
12 de mai. de 20230,66000,67000,61000,66000,66001.307.000
11 de mai. de 20230,62000,67000,61000,67000,67003.637.000
10 de mai. de 20230,61000,63000,58000,62000,62001.971.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...