Mercado fechado

Finor -Ci Fund (FNOR11.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
0,8900-0,0100 (-1,11%)
No fechamento: 04:53PM BRT
Período:
28 de nov. de 2021 - 28 de nov. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de nov. de 20220,89000,89000,89000,89000,89002.000
25 de nov. de 20220,89000,90000,87000,90000,90008.900.000
24 de nov. de 20220,89000,90000,88000,89000,8900633.000
23 de nov. de 20220,90000,90000,87000,90000,90008.253.000
22 de nov. de 20220,87000,91000,87000,89000,89004.139.000
21 de nov. de 20220,87000,91000,87000,90000,90002.105.000
18 de nov. de 20220,94000,94000,87000,90000,90007.059.000
17 de nov. de 20220,89000,94000,89000,90000,90003.690.000
16 de nov. de 20220,95000,97000,90000,90000,900017.482.000
14 de nov. de 20220,95000,95000,89000,94000,94009.119.000
11 de nov. de 20220,91000,91000,87000,89000,8900236.000
10 de nov. de 20220,91000,91000,91000,91000,9100110.000
09 de nov. de 20220,86000,91000,86000,91000,91003.254.000
08 de nov. de 20220,89000,89000,86000,88000,880017.806.000
07 de nov. de 20220,89000,89000,85000,89000,89001.697.000
04 de nov. de 20220,91000,91000,85000,89000,8900486.000
03 de nov. de 20220,87000,90000,85000,90000,900015.066.000
01 de nov. de 20220,87001,05000,85000,90000,900012.318.000
31 de out. de 20220,87000,87000,83000,87000,87008.255.000
28 de out. de 20220,89000,90000,85000,87000,870044.875.000
27 de out. de 20220,88000,90000,88000,89000,890013.995.000
26 de out. de 20220,99000,99000,87000,90000,900017.741.000
25 de out. de 20221,10001,11000,97000,99000,9900121.034.000
24 de out. de 20221,11001,17000,96001,10001,10004.463.000
21 de out. de 20220,90001,25000,88001,06001,0600647.915.488
20 de out. de 20220,90000,90000,86000,90000,900069.774.000
19 de out. de 20220,89000,90000,88000,90000,90006.148.000
18 de out. de 20220,90000,90000,88000,90000,9000210.620.000
17 de out. de 20220,89000,90000,89000,90000,900010.891.000
14 de out. de 20220,88000,90000,87000,89000,8900175.792.000
13 de out. de 20220,76000,88000,75000,88000,88001.362.750.000
11 de out. de 20220,78000,79000,76000,78000,7800408.136.000
10 de out. de 20220,79000,79000,76000,79000,7900351.456.000
07 de out. de 20220,78000,81000,77000,79000,7900140.320.000
06 de out. de 20220,76000,78000,76000,78000,7800150.000
05 de out. de 20220,78000,78000,76000,76000,7600242.000
04 de out. de 20220,77000,78000,77000,78000,78001.009.000
03 de out. de 20220,77000,78000,75000,78000,78007.308.000
30 de set. de 20220,74000,77000,74000,77000,770062.939.000
29 de set. de 20220,78000,78000,74000,75000,7500210.367.000
28 de set. de 20220,74000,77000,74000,77000,770062.315.000
27 de set. de 20220,78000,78000,75000,75000,7500191.586.000
26 de set. de 20220,79000,79000,76000,77000,7700242.151.000
23 de set. de 20220,79000,79000,76000,79000,7900267.649.000
22 de set. de 20220,79000,79000,77000,79000,7900214.371.000
21 de set. de 20220,79000,85000,78000,79000,7900164.768.000
20 de set. de 20220,79000,79000,77000,79000,790015.222.000
19 de set. de 20220,79000,79000,79000,79000,7900100.000
16 de set. de 20220,79000,79000,79000,79000,790013.000
15 de set. de 20220,77000,78000,72000,78000,7800565.965.000
14 de set. de 20220,75000,78000,74000,77000,77003.915.000
13 de set. de 20220,77000,77000,76000,77000,77001.071.000
12 de set. de 20220,78000,78000,76000,78000,7800127.388.000
09 de set. de 20220,77000,78000,77000,78000,78004.671.000
08 de set. de 20220,75000,77000,75000,77000,770012.931.000
06 de set. de 20220,77000,77000,75000,76000,760010.334.000
05 de set. de 20220,77000,78000,75000,76000,760033.154.000
02 de set. de 20220,79000,79000,77000,77000,770049.615.000
01 de set. de 20220,79000,79000,77000,79000,7900780.000
31 de ago. de 20220,78000,79000,78000,79000,79001.642.000
30 de ago. de 20220,79000,80000,79000,80000,800025.155.000
29 de ago. de 20220,80000,80000,78000,79000,79004.849.000
26 de ago. de 20220,81000,81000,78000,80000,800010.904.000
25 de ago. de 20220,80000,82000,80000,80000,800085.188.000
24 de ago. de 20220,83000,83000,80000,82000,8200379.945.000
23 de ago. de 20220,85000,85000,80000,80000,8000523.377.000
22 de ago. de 20220,81000,85000,81000,85000,8500205.000
19 de ago. de 20220,84000,85000,83000,85000,8500149.000
18 de ago. de 20220,83000,84000,83000,84000,8400105.000
17 de ago. de 20220,82000,85000,82000,84000,84002.322.000
16 de ago. de 20220,84000,84000,83000,84000,8400602.000
15 de ago. de 20220,84000,84000,81000,84000,8400152.003.000
12 de ago. de 20220,81000,84000,81000,84000,8400180.703.000
11 de ago. de 20220,83000,84000,81000,84000,840021.871.000
10 de ago. de 20220,83000,84000,83000,84000,84003.020.000
09 de ago. de 20220,84000,84000,83000,84000,8400306.000
08 de ago. de 20220,84000,84000,81000,83000,8300245.212.000
05 de ago. de 20220,84000,84000,83000,84000,840045.330.000
04 de ago. de 20220,82000,84000,80000,84000,840024.062.000
03 de ago. de 20220,81000,83000,80000,80000,800077.017.000
02 de ago. de 20220,83000,84000,81000,84000,8400100.394.000
01 de ago. de 20220,83000,83000,82000,83000,83004.418.000
29 de jul. de 20220,80000,83000,80000,83000,830031.972.000
28 de jul. de 20220,80000,81000,80000,80000,80001.492.000
27 de jul. de 20220,80000,80000,80000,80000,80003.002.000
26 de jul. de 20220,80000,80000,80000,80000,8000742.000
25 de jul. de 20220,80000,80000,77000,80000,8000186.517.000
22 de jul. de 20220,79000,80000,79000,80000,80001.549.000
21 de jul. de 20220,79000,79000,78000,79000,7900110.814.000
20 de jul. de 20220,78000,79000,78000,79000,790056.000
19 de jul. de 20220,79000,79000,78000,79000,7900364.000
18 de jul. de 20220,78000,78000,75000,78000,7800101.330.000
15 de jul. de 20220,76000,77000,76000,77000,77004.027.000
14 de jul. de 20220,74000,75000,73000,75000,750023.957.000
13 de jul. de 20220,73000,74000,70000,74000,74005.085.000
12 de jul. de 20220,75000,75000,68000,73000,7300244.213.000
11 de jul. de 20220,74000,76000,73000,76000,760010.640.000
08 de jul. de 20220,76000,77000,74000,75000,7500214.213.000
07 de jul. de 20220,77000,79000,76000,77000,770087.534.000
06 de jul. de 20220,78000,78000,77000,77000,770045.159.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...