ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ACNB34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-0,39%-5,711.447,101.454,351.444,511.456,4162K19
29/06/2022-3,15%-47,191.452,811.452,811.452,811.452,8144K1
28/06/2022-2,21%-33,831.500,001.500,001.500,001.500,002K1
27/06/2022-2,15%-33,661.533,831.527,601.527,601.533,83736K3
24/06/20225,25%78,151.567,491.516,701.516,701.567,49559K2
23/06/20221,69%24,791.489,341.484,891.484,891.489,349K3
22/06/20220,72%10,471.464,551.462,501.462,501.464,552M7
21/06/20222,84%40,101.454,081.446,391.446,001.454,08301K4
20/06/2022-0,28%-3,971.413,981.443,761.407,291.448,03296K5
17/06/2022-0,38%-5,431.417,951.417,951.417,951.417,951K1
15/06/20220,65%9,151.423,381.426,921.412,761.429,8283K32
14/06/2022-0,37%-5,261.414,231.408,591.397,311.416,1596K31
13/06/2022-0,78%-11,131.419,491.430,621.419,491.430,6254K2
10/06/2022-3,17%-46,911.430,621.436,021.430,621.436,02140K2
07/06/20220,78%11,491.477,531.480,441.477,531.480,44160K2
06/06/20220,90%13,071.466,041.466,041.466,041.466,04147K1
03/06/20220,87%12,591.452,971.461,791.452,971.461,794K2
02/06/20220,31%4,381.440,381.440,001.440,001.440,38288K2
01/06/20221,15%16,381.436,001.436,001.436,001.436,001K1
31/05/2022-1,42%-20,501.419,621.410,851.410,851.429,9347K31
27/05/20223,42%47,621.440,121.433,091.433,091.440,12248K3
26/05/20224,37%58,361.392,501.380,001.380,001.392,507K2
24/05/2022-1,69%-22,961.334,141.324,641.324,641.334,14135K2
23/05/20221,31%17,511.357,101.357,101.357,101.357,10258K2
20/05/2022-0,89%-12,061.339,591.344,801.323,541.344,80404K3
19/05/2022-0,85%-11,641.351,651.351,651.351,651.351,6532K1
18/05/2022-5,30%-76,261.363,291.407,381.359,811.412,00275K101
17/05/2022-0,83%-12,101.439,551.452,901.431,281.452,90148K102
16/05/20220,94%13,581.451,651.462,201.451,651.462,207K3
12/05/2022-1,15%-16,771.438,071.438,071.438,071.438,0747K1
11/05/2022-2,44%-36,341.454,841.465,001.444,481.465,0025K4
10/05/20221,08%15,921.491,181.475,271.468,081.491,1855K3
09/05/2022-0,96%-14,291.475,261.485,001.475,261.485,009K2
06/05/2022-1,23%-18,601.489,551.494,001.484,151.494,0040K4
05/05/2022-2,89%-44,931.508,151.508,151.508,151.508,158K1
04/05/20222,36%35,791.553,081.512,521.512,521.553,08318K2
03/05/2022-1,33%-20,401.517,291.517,291.517,291.517,29306K2
02/05/20223,29%49,001.537,691.513,841.509,981.540,66163K107
29/04/2022-2,51%-38,311.488,691.516,741.488,691.516,741M2
27/04/20220,00%0,001.527,001.527,001.527,001.527,005K1
26/04/20221,07%16,141.527,001.539,151.527,001.542,25163K3
22/04/20221,80%26,691.510,861.510,861.510,861.510,86151K1
18/04/2022-3,00%-45,831.484,171.484,171.484,171.484,173K2
14/04/20220,47%7,231.530,001.525,411.525,411.530,0049K3
13/04/2022-1,69%-26,231.522,771.535,001.522,771.535,009K2
11/04/2022-2,73%-43,521.549,001.549,001.549,001.549,0031K1
08/04/2022-1,22%-19,701.592,521.598,941.592,521.598,9418K2
06/04/20221,75%27,681.612,221.590,001.590,001.612,2221K2
04/04/20220,34%5,301.584,541.577,001.577,001.584,54399K3
01/04/2022-2,15%-34,761.579,241.594,631.579,241.594,63276K4
31/03/2022-0,37%-6,001.614,001.614,001.614,001.614,0034K2
30/03/20222,94%46,291.620,001.623,361.620,001.623,3639K9
28/03/20221,34%20,781.573,711.567,801.563,121.573,71319K5
25/03/2022-1,14%-17,971.552,931.570,911.552,931.570,91182K5
24/03/2022-0,65%-10,331.570,901.557,751.557,751.570,9019K2
23/03/2022-1,47%-23,581.581,231.581,231.581,231.581,2314K1
22/03/20220,74%11,771.604,811.619,211.603,741.619,2116K10
21/03/2022-1,31%-21,081.593,041.607,181.593,041.612,5951K3
18/03/2022-0,20%-3,221.614,121.603,571.603,571.614,12567K2
17/03/2022-1,96%-32,371.617,341.649,711.609,431.720,01236K11
16/03/20220,73%11,961.649,711.637,751.636,521.649,71671K7
15/03/20223,80%59,891.637,751.600,001.600,001.637,75262K3
11/03/20221,37%21,291.577,861.577,861.577,861.577,86489K1
10/03/20220,38%5,921.556,571.546,901.536,901.556,57405K11
09/03/20221,34%20,501.550,651.541,271.541,271.562,13209K6
08/03/2022-1,43%-22,241.530,151.530,151.530,151.530,15107K2
07/03/2022-1,80%-28,441.552,391.569,331.552,391.569,3333K3
04/03/2022-0,90%-14,421.580,831.585,921.580,831.585,9270K3
03/03/2022-1,54%-24,951.595,251.616,761.592,461.624,40306K84
02/03/2022-1,86%-30,791.620,201.650,991.620,201.650,99390K5
25/02/20221,91%30,901.650,991.620,091.602,181.665,37231K84
24/02/20223,95%61,491.620,091.584,131.580,001.620,09264K3
23/02/2022-4,31%-70,181.558,601.585,981.558,601.611,91385K6
22/02/2022-1,62%-26,811.628,781.655,591.608,141.655,5926K4
21/02/2022-0,16%-2,721.655,591.617,081.617,081.655,593K2
18/02/2022-2,45%-41,691.658,311.664,991.658,311.664,997K2
16/02/2022-0,86%-14,711.700,001.700,001.700,001.700,008K1
15/02/20222,07%34,711.714,711.717,561.714,711.717,56177K2
14/02/2022-3,42%-59,441.680,001.680,001.680,001.680,0017K1
11/02/2022-3,15%-56,561.739,441.770,001.724,101.770,0024K7
10/02/2022-3,35%-62,301.796,001.817,221.785,601.817,22965K9
09/02/20222,82%50,901.858,301.857,061.857,061.858,301M2
08/02/2022-0,96%-17,601.807,401.825,001.807,401.825,00488K7
07/02/2022-1,42%-26,211.825,001.850,001.825,001.850,006K2
04/02/20220,69%12,741.851,211.845,001.845,001.858,0072K4
03/02/2022-3,04%-57,711.838,471.912,681.838,471.912,6833K5
02/02/20221,66%30,881.896,181.892,441.892,441.896,1838K5
01/02/20220,50%9,301.865,301.863,081.844,281.865,30567K12
31/01/20223,98%71,001.856,001.856,001.856,001.856,007K1
28/01/2022-0,90%-16,211.785,001.794,591.785,001.794,5920K2
27/01/2022-1,10%-20,011.801,211.820,441.801,211.834,75738K6
25/01/2022-0,08%-1,461.821,221.795,001.795,001.822,795K3
24/01/2022-0,59%-10,861.822,681.804,381.804,381.822,6827K3
21/01/2022-3,17%-59,961.833,541.852,571.833,541.852,5744K3
20/01/20220,19%3,501.893,501.893,501.893,501.893,5011K2
19/01/2022-2,79%-54,261.890,001.944,261.890,001.944,2621K2
18/01/2022-1,30%-25,701.944,261.917,001.917,001.944,2675K3
17/01/20221,35%26,231.969,961.927,001.927,001.969,966K3
14/01/2022-3,99%-80,781.943,731.980,001.943,731.980,0060K3
13/01/2022-3,73%-78,372.024,512.032,002.024,512.032,008K2
12/01/20220,38%7,882.102,882.104,712.102,882.117,44296K13
11/01/2022-0,47%-9,872.095,002.095,882.095,002.095,8815K2
10/01/20220,71%14,872.104,872.058,922.047,012.108,81220K99
07/01/2022-3,07%-66,202.090,002.109,152.090,002.109,1561K4
06/01/2022-5,50%-125,472.156,202.156,502.144,622.156,5032K10
05/01/2022-0,74%-17,032.281,672.298,602.274,702.298,60760K3
04/01/2022-0,59%-13,612.298,702.350,002.298,452.351,583M33
03/01/20220,67%15,352.312,312.320,002.296,962.351,58266K12
30/12/2021-2,81%-66,412.296,962.310,312.296,962.315,492M20
29/12/20210,80%18,692.363,372.360,002.360,002.368,09182K7
28/12/20210,23%5,382.344,682.339,302.339,302.349,3761K6
27/12/20212,19%50,182.339,302.316,592.315,002.339,3028K6
23/12/20210,18%4,202.289,122.300,522.289,122.320,46705K7
22/12/20210,61%13,862.284,922.265,002.265,002.284,92450K3
21/12/20212,86%63,042.271,062.271,062.271,062.271,062K1
20/12/2021-2,73%-61,882.208,022.214,802.208,022.218,17226K3
17/12/2021-0,40%-9,162.269,902.234,402.234,402.282,2834K6
16/12/20217,56%160,162.279,062.291,002.279,062.355,43495K8
15/12/20210,59%12,372.118,902.109,422.109,422.127,3083K5
14/12/2021-1,79%-38,382.106,532.122,052.100,002.122,052M14
13/12/20210,46%9,742.144,912.159,822.134,182.159,822M16
10/12/20212,24%46,852.135,172.106,802.106,802.135,17964K5
09/12/20211,13%23,432.088,322.078,162.078,162.088,324K2
08/12/2021-1,25%-26,112.064,892.064,892.064,892.064,8937K1
07/12/20211,90%38,952.091,002.085,002.085,002.091,0067K7
03/12/20210,00%0,002.052,052.052,052.052,052.052,0510K1
02/12/2021-1,36%-28,292.052,052.080,342.050,012.084,85930K159
01/12/20211,89%38,552.080,342.082,002.080,342.082,0021K3
30/11/2021-1,05%-21,682.041,792.045,002.041,792.045,0012K2
29/11/20213,50%69,742.063,472.020,002.020,002.071,001M17
26/11/2021-1,07%-21,651.993,732.010,001.993,732.010,0012K2
23/11/2021-1,21%-24,622.015,382.035,772.015,382.035,7726K5
22/11/2021-1,57%-32,482.040,002.077,872.040,002.077,8727K2
18/11/2021--2.072,482.060,262.060,262.072,4814K3


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito