papéis
login
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
29/07/2021-2,60%-42,991.608,661.605,421.605,421.608,663K2
27/07/20210,28%4,651.651,651.647,001.647,001.651,6512K2
26/07/2021-0,34%-5,621.647,001.647,001.647,001.647,007K1
23/07/20211,19%19,361.652,621.650,001.650,001.655,0091K4
21/07/2021-0,11%-1,741.633,261.652,001.633,261.652,003K2
20/07/20211,48%23,791.635,001.635,001.635,001.635,002K1
19/07/20210,70%11,211.611,211.600,001.600,001.611,2113K3
16/07/2021-1,00%-16,171.600,001.613,221.600,001.613,2229K2
15/07/20210,07%1,171.616,171.605,901.605,901.616,6542K6
12/07/20210,14%2,251.615,001.635,361.615,001.635,3618K2
08/07/2021-0,98%-16,021.612,751.610,811.610,811.613,521M3
07/07/20214,14%64,821.628,771.612,001.612,001.628,7723K3
06/07/20210,90%13,951.563,951.563,951.563,951.563,953K1
05/07/20211,31%20,001.550,001.550,001.550,001.550,003K1
02/07/20210,99%15,001.530,001.515,441.515,441.530,00718K8
01/07/20214,59%66,451.515,001.480,701.480,701.515,00304K99
28/06/20211,00%14,351.448,551.455,001.445,651.455,0060K3
24/06/20210,86%12,201.434,201.434,201.434,201.434,201K1
23/06/2021-1,24%-17,841.422,001.422,001.422,001.422,0014K1
21/06/20210,00%-0,011.439,841.439,841.439,841.439,841K1
15/06/2021-1,29%-18,871.439,851.451,451.439,851.451,459K2
11/06/20210,90%12,991.458,721.461,151.458,721.461,1535K3
10/06/20211,31%18,631.445,731.445,731.445,731.445,731K1
09/06/20211,21%17,041.427,101.427,101.427,101.427,107K2
08/06/2021-0,40%-5,641.410,061.410,061.410,061.410,063K1
07/06/2021-0,60%-8,571.415,701.415,701.415,701.415,704K1
04/06/2021-0,48%-6,881.424,271.431,151.424,271.431,15579K46
02/06/2021-3,78%-56,201.431,151.431,151.431,151.431,1521K1
27/05/2021-1,56%-23,531.487,351.500,001.487,351.500,007K2
26/05/2021-0,90%-13,681.510,881.509,361.501,761.510,88153K20
24/05/20213,01%44,561.524,561.524,561.524,561.524,562K1
19/05/2021-1,89%-28,491.480,001.480,001.480,001.480,001K1
18/05/20210,21%3,151.508,491.508,491.508,491.508,493K1
17/05/20210,76%11,341.505,341.505,341.505,341.505,34110K1
13/05/2021-0,33%-5,001.494,001.494,001.494,001.494,001K1
11/05/2021-1,25%-19,001.499,001.519,501.499,001.519,508K4
10/05/2021-0,98%-15,001.518,001.519,501.518,001.519,5038K2
07/05/20210,36%5,501.533,001.527,001.524,001.538,00203K59
06/05/2021-3,38%-53,501.527,501.527,501.527,501.527,502K1
04/05/20210,09%1,501.581,001.581,001.581,001.581,002K1
03/05/20210,93%14,501.579,501.584,001.579,501.584,005K2
29/04/2021-0,25%-4,001.565,001.565,001.565,001.565,003K1
28/04/2021-0,85%-13,501.569,001.570,501.567,501.570,50784K104
27/04/2021-0,57%-9,001.582,501.582,501.582,501.582,503K1
26/04/20210,00%0,001.591,501.591,501.591,501.591,503K1
22/04/2021-0,53%-8,501.591,501.617,001.591,501.617,0024K3
19/04/2021-1,14%-18,521.600,001.600,001.600,001.600,0048K3
16/04/20210,75%12,021.618,521.618,521.618,521.618,526K1
15/04/2021-1,74%-28,501.606,501.635,001.606,501.635,0020K3
14/04/20212,15%34,441.635,001.620,511.620,001.647,037K4
13/04/2021-2,03%-33,131.600,561.663,051.600,561.663,0510K5
12/04/20213,40%53,691.633,691.889,421.633,691.889,42175K4
08/04/20210,10%1,501.580,001.580,001.580,001.580,002K1
07/04/20210,10%1,501.578,501.578,501.578,501.578,5016K1
06/04/2021-1,74%-28,001.577,001.588,501.577,001.588,5014K3
05/04/20210,66%10,501.605,001.577,001.577,001.605,0035K4
01/04/20211,05%16,501.594,501.585,501.582,501.597,50334K201
31/03/2021-1,59%-25,501.578,001.566,001.566,001.578,0019K3
30/03/2021-0,96%-15,501.603,501.621,501.603,501.621,50197K4
29/03/20211,03%16,491.619,001.621,741.619,001.630,002M4
26/03/20217,41%110,511.602,511.602,511.602,511.602,5116K1
24/03/20211,70%25,001.492,001.492,001.492,001.492,001K1
23/03/2021-0,14%-2,001.467,001.460,001.460,001.467,004K2
22/03/2021-0,88%-13,001.469,001.466,001.466,001.469,0045K2
18/03/20210,27%4,001.482,001.482,001.482,001.482,003K1
17/03/2021-0,20%-3,001.478,001.484,001.478,001.484,0059K5
16/03/2021-1,13%-17,001.481,001.481,001.481,001.481,009K2
15/03/20211,63%24,001.498,001.486,001.486,001.498,007K3
12/03/20211,17%17,001.474,001.477,001.474,001.479,004K3
10/03/2021-1,81%-26,851.457,001.483,851.457,001.483,85149K4
09/03/20212,05%29,851.483,851.483,851.483,851.483,85415K1
08/03/2021-1,82%-27,001.454,001.437,001.437,001.454,0019K3
03/03/20210,07%1,001.481,001.500,001.473,001.500,007K3
02/03/20213,86%55,001.480,001.425,001.425,001.480,009K2
01/03/20211,06%15,001.425,001.360,001.360,001.425,008K2
26/02/20210,28%4,001.410,001.402,011.402,011.414,01304K6
25/02/20212,03%28,001.406,001.402,001.397,961.413,00281K106
24/02/2021-1,36%-19,001.378,001.390,001.378,001.391,006K3
23/02/20211,31%18,001.397,001.370,001.370,001.400,0066K5
22/02/2021-1,50%-21,001.379,001.372,011.372,011.380,0037K3
18/02/20211,82%25,001.400,001.394,001.392,011.400,00316K7
12/02/2021-1,79%-25,001.375,001.380,001.375,001.380,00384K7
11/02/20211,16%16,001.400,001.400,001.400,001.400,007K1
10/02/20210,07%1,001.384,001.413,761.379,691.413,7611K4
09/02/20210,65%8,901.383,001.383,001.383,001.383,00111K1
08/02/20211,06%14,401.374,101.362,761.362,761.374,10758K2
05/02/2021-0,92%-12,601.359,701.366,501.349,901.366,5042K31
04/02/20211,16%15,801.372,301.342,601.340,501.374,10340K220
02/02/20210,13%1,701.356,501.341,001.341,001.356,50135K4
01/02/2021-0,86%-11,701.354,801.351,901.351,901.354,805K2
29/01/20212,65%35,301.366,501.358,411.358,411.366,5027K2
27/01/2021-1,76%-23,801.331,201.343,001.327,911.343,006M65
26/01/2021-3,49%-49,011.355,001.366,001.355,001.366,1049K5
22/01/20211,25%17,311.404,011.384,301.384,301.404,01512K5
21/01/2021-0,32%-4,401.386,701.397,901.384,601.397,907K4
20/01/20211,85%25,301.391,101.365,801.365,801.394,0010K3
19/01/20210,54%7,301.365,801.366,201.365,801.366,208K2
15/01/20211,44%19,321.358,501.358,401.358,401.358,503M12
14/01/2021-2,54%-34,921.339,181.357,611.339,181.357,6115K3
13/01/2021-0,64%-8,901.374,101.364,901.364,901.380,0031K9
12/01/2021-4,16%-59,961.383,001.430,001.383,001.430,001M16
11/01/20211,69%23,961.442,961.445,011.442,961.447,36220K4
08/01/2021-0,37%-5,201.419,001.420,001.419,001.425,0033K3
07/01/20211,94%27,101.424,201.402,611.402,611.424,20296K3
06/01/20212,88%39,101.397,101.399,811.397,101.399,81281K3
05/01/20211,48%19,811.358,001.357,001.357,001.358,005K2
04/01/20210,40%5,391.338,191.346,801.338,191.346,80135K2
30/12/2020-0,76%-10,271.332,801.343,801.332,801.343,808K4
29/12/2020-1,96%-26,921.343,071.349,501.343,071.352,28169K3
28/12/20201,30%17,521.369,991.352,471.352,471.376,75143K3
23/12/20201,75%23,271.352,471.352,471.352,471.352,475K1
18/12/2020-1,32%-17,801.329,201.329,201.329,201.329,201K1
17/12/20206,17%78,261.347,001.350,001.347,001.362,20233K5
16/12/20200,03%0,431.268,741.268,741.268,741.268,74127K1
15/12/20200,60%7,511.268,311.268,311.268,311.268,31127K1
14/12/20200,99%12,401.260,801.266,091.259,611.266,09167K3
10/12/2020-1,87%-23,801.248,401.248,401.248,401.248,401K1
09/12/20200,41%5,201.272,201.272,201.272,201.272,2018K1
07/12/2020-2,35%-30,461.267,001.295,001.267,001.295,0027K2
04/12/20200,71%9,161.297,461.297,461.297,461.297,46130K1
03/12/2020-1,01%-13,201.288,301.290,901.287,201.290,90413K4
02/12/2020-2,36%-31,501.301,501.308,401.299,801.308,4031K6
30/11/2020-0,41%-5,501.333,001.333,001.333,001.333,001K1
25/11/20200,53%7,101.338,501.325,001.325,001.338,50384K4
24/11/20200,48%6,401.331,401.331,401.331,401.331,4067K1
20/11/20203,78%48,301.325,001.325,001.325,001.325,001K1
19/11/2020-1,21%-15,601.276,701.276,701.276,701.276,7010K1
18/11/2020-1,09%-14,301.292,301.292,301.292,301.292,3026K1
17/11/20200,73%9,491.306,601.306,601.306,601.306,601K1
12/11/20200,43%5,591.297,111.304,201.297,111.304,2027K3
10/11/2020-1,22%-15,971.291,521.298,001.291,521.298,003K2
09/11/20201,87%24,011.307,491.263,301.263,301.307,495K2
06/11/2020-2,62%-34,561.283,481.288,491.283,481.288,494K2
05/11/2020--1.318,041.305,901.305,901.318,0421K3


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito