Mercado fechado

Finor -Ci Fund (FNOR11.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
0,6600+0,0100 (+1,54%)
No fechamento: 6:05PM BRST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de out. de 20210,65000,67000,61000,66000,66005.307.000
22 de out. de 20210,66000,66000,61000,65000,650095.074.000
21 de out. de 20210,65000,65000,62000,65000,65006.536.000
20 de out. de 20210,65000,66000,65000,65000,650017.123.000
19 de out. de 20210,66000,66000,65000,65000,650033.908.000
18 de out. de 20210,65000,66000,64000,66000,660015.958.000
15 de out. de 20210,63000,66000,63000,65000,650024.613.000
14 de out. de 20210,64000,64000,63000,64000,64004.146.000
13 de out. de 20210,63000,64000,59000,64000,640035.588.000
11 de out. de 20210,64000,64000,62000,64000,64001.388.000
08 de out. de 20210,64000,64000,62000,64000,64001.612.000
07 de out. de 20210,62000,65000,61000,64000,640016.943.000
06 de out. de 20210,64000,65000,61000,64000,6400144.828.000
05 de out. de 20210,65000,65000,64000,65000,650024.753.000
04 de out. de 20210,64000,65000,63000,65000,65004.453.000
01 de out. de 20210,64000,65000,59000,65000,6500138.001.000
30 de set. de 20210,65000,65000,64000,65000,650016.194.000
29 de set. de 20210,65000,65000,62000,65000,650066.804.000
28 de set. de 20210,64000,65000,61000,65000,6500138.530.000
27 de set. de 20210,62000,64000,62000,64000,640018.656.000
24 de set. de 20210,63000,63000,56000,63000,6300155.044.000
23 de set. de 20210,62000,63000,61000,63000,630020.216.000
22 de set. de 20210,60000,62000,60000,62000,620020.307.000
21 de set. de 20210,60000,61000,58000,60000,600020.114.000
20 de set. de 20210,61000,62000,58000,60000,600017.213.000
17 de set. de 20210,61000,62000,60000,61000,610048.110.000
16 de set. de 20210,59000,61000,58000,61000,6100204.408.000
15 de set. de 20210,58000,59000,58000,59000,590049.584.000
14 de set. de 20210,57000,58000,56000,58000,580046.305.000
13 de set. de 20210,57000,57000,56000,57000,570011.800.000
10 de set. de 20210,56000,57000,54000,57000,570027.705.000
09 de set. de 20210,54000,56000,53000,56000,560011.592.000
08 de set. de 20210,56000,56000,55000,55000,55008.944.000
06 de set. de 20210,54000,56000,53000,56000,560075.977.000
03 de set. de 20210,52000,54000,50000,54000,5400976.156.000
02 de set. de 20210,52000,53000,50000,53000,5300106.857.000
01 de set. de 20210,50000,52000,49000,52000,5200202.615.000
31 de ago. de 20210,48000,50000,48000,50000,500070.488.000
30 de ago. de 20210,46000,48000,46000,47000,4700108.856.000
27 de ago. de 20210,44000,46000,43000,46000,460056.626.000
26 de ago. de 20210,44000,44000,43000,44000,440040.511.000
25 de ago. de 20210,44000,45000,43000,44000,4400298.537.000
24 de ago. de 20210,44000,44000,43000,44000,440017.418.000
23 de ago. de 20210,43000,44000,43000,44000,440014.818.000
20 de ago. de 20210,43000,43000,41000,43000,4300123.266.000
19 de ago. de 20210,43000,44000,41000,43000,430066.219.000
18 de ago. de 20210,43000,43000,41000,43000,430044.972.000
17 de ago. de 20210,43000,44000,42000,43000,430042.379.000
16 de ago. de 20210,43000,43000,41000,43000,430016.273.000
13 de ago. de 20210,41000,43000,39000,43000,4300170.842.000
12 de ago. de 20210,41000,41000,39000,41000,410013.417.000
11 de ago. de 20210,41000,41000,39000,40000,40005.282.000
10 de ago. de 20210,41000,41000,40000,40000,400066.634.000
09 de ago. de 20210,42000,42000,40000,41000,41002.298.000
06 de ago. de 20210,41000,42000,40000,40000,400028.363.000
05 de ago. de 20210,42000,42000,40000,40000,400020.113.000
04 de ago. de 20210,40000,42000,39000,42000,420036.019.000
03 de ago. de 20210,41000,41000,39000,40000,400034.151.000
02 de ago. de 20210,39000,41000,39000,40000,400019.675.000
30 de jul. de 20210,41000,41000,39000,41000,4100315.078.000
29 de jul. de 20210,39000,41000,39000,41000,410077.019.000
28 de jul. de 20210,42000,42000,40000,41000,410021.400.000
27 de jul. de 20210,40000,42000,40000,41000,410010.445.000
26 de jul. de 20210,41000,43000,40000,41000,410056.774.000
23 de jul. de 20210,42000,42000,41000,42000,42004.952.000
22 de jul. de 20210,42000,42000,38000,42000,4200183.512.000
21 de jul. de 20210,42000,42000,39000,42000,420019.829.000
20 de jul. de 20210,42000,42000,39000,42000,420034.560.000
19 de jul. de 20210,42000,42000,40000,42000,420023.910.000
16 de jul. de 20210,41000,43000,41000,42000,420034.560.000
15 de jul. de 20210,43000,43000,41000,42000,420081.685.000
14 de jul. de 20210,40000,43000,40000,43000,430025.705.000
13 de jul. de 20210,42000,42000,40000,42000,420029.554.000
12 de jul. de 20210,41000,42000,40000,42000,4200110.463.000
08 de jul. de 20210,40000,41000,39000,41000,410044.975.000
07 de jul. de 20210,38000,41000,38000,41000,410017.199.000
06 de jul. de 20210,40000,41000,37000,41000,41001.016.271.000
05 de jul. de 20210,41000,42000,40000,41000,41002.038.494.000
02 de jul. de 20210,42000,42000,38000,41000,4100122.050.000
01 de jul. de 20210,41000,41000,38000,40000,4000620.382.000
30 de jun. de 20210,40000,41000,38000,41000,4100340.216.000
29 de jun. de 20210,37000,40000,36000,40000,4000570.521.000
28 de jun. de 20210,36000,38000,34000,37000,3700148.165.000
25 de jun. de 20210,35000,36000,35000,36000,360024.198.000
24 de jun. de 20210,35000,35000,33000,35000,350064.613.000
23 de jun. de 20210,34000,36000,33000,35000,3500137.844.000
22 de jun. de 20210,33000,34000,32000,33000,3300453.072.000
21 de jun. de 20210,34000,34000,32000,34000,340052.398.000
18 de jun. de 20210,34000,34000,32000,34000,34001.381.000
17 de jun. de 20210,34000,34000,32000,34000,34007.582.000
16 de jun. de 20210,34000,34000,32000,34000,3400407.774.000
15 de jun. de 20210,32000,34000,32000,34000,340017.684.000
14 de jun. de 20210,33000,34000,33000,34000,34004.236.000
11 de jun. de 20210,34000,34000,32000,33000,33009.948.000
10 de jun. de 20210,34000,34000,33000,33000,33002.677.000
09 de jun. de 20210,34000,34000,31000,33000,33004.795.000
08 de jun. de 20210,35000,35000,32000,33000,3300148.045.000
07 de jun. de 20210,36000,36000,34000,35000,350020.345.000
04 de jun. de 20210,37000,37000,35000,36000,360020.034.000
02 de jun. de 20210,37000,37000,35000,36000,360026.962.000
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...