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
menu


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
10/01/2025-2,09%-45,732.146,002.146,002.146,002.146,0021K1
08/01/20251,03%22,382.191,732.191,732.191,732.191,7313K1
07/01/20251,34%28,632.169,352.149,932.069,502.203,22284K110
06/01/2025-2,11%-46,212.140,722.173,182.140,722.202,13281K102
30/12/2024-1,54%-34,302.186,932.174,422.168,362.186,93257K7
26/12/2024-0,23%-5,052.221,232.211,782.211,782.227,00275K4
23/12/2024-0,50%-11,232.226,282.226,282.226,282.226,282K1
20/12/2024-2,14%-48,862.237,512.238,852.237,512.238,85230K2
19/12/20243,64%80,212.286,372.265,432.265,432.286,3736K4
18/12/20242,20%47,532.206,162.206,162.206,162.206,1644K1
13/12/2024-0,62%-13,532.158,632.173,202.158,632.173,20649K5
12/12/2024-1,43%-31,462.172,162.137,912.137,912.172,16347K4
06/12/20242,57%55,282.203,622.228,202.203,302.228,207K3
05/12/2024-1,62%-35,442.148,342.116,782.116,782.148,8143K20
04/12/20242,80%59,482.183,782.140,422.140,422.183,78969K20
03/12/2024-2,34%-50,822.124,302.115,962.111,452.127,342M14
02/12/2024-0,26%-5,732.175,122.177,102.165,912.182,2322K10
29/11/20242,25%48,012.180,852.189,762.174,822.193,19232K11
27/11/20241,06%22,352.132,842.132,842.132,842.132,842K1
26/11/20240,63%13,222.110,492.101,002.101,002.110,49363K2
25/11/20240,68%14,072.097,272.074,622.071,682.113,75497K137
22/11/20242,27%46,162.083,202.094,832.083,202.100,00259K27
18/11/2024-4,03%-85,612.037,042.036,782.036,782.037,0461K30
14/11/2024-0,68%-14,482.122,652.162,682.115,282.162,68119K4
13/11/20244,70%96,002.137,132.100,002.053,522.137,45349K18
08/11/20241,19%24,032.041,132.064,272.041,132.067,18120K58
06/11/20241,44%28,622.017,102.050,312.017,102.050,31110K5
05/11/20240,12%2,431.988,481.988,311.986,051.991,9928K6
04/11/2024-0,80%-15,931.986,051.986,051.986,051.986,05199K1
31/10/20240,29%5,852.001,982.003,922.001,982.004,8416K8
30/10/2024-4,78%-100,221.996,132.033,611.996,132.033,61491K7
29/10/20241,69%34,932.096,352.074,422.074,422.096,354K2
28/10/20240,00%0,002.061,422.061,422.061,422.061,4210K1
25/10/2024-2,86%-60,692.061,422.061,422.061,422.061,42171K16
23/10/2024-0,97%-20,892.122,112.122,112.122,112.122,11486K1
21/10/20240,28%6,042.143,002.151,762.143,002.151,7645K15
18/10/20241,24%26,082.136,962.134,842.134,842.139,0819K3
16/10/20240,59%12,352.110,882.097,902.096,642.113,2827K11
15/10/20243,48%70,642.098,532.070,002.070,002.098,534K2
11/10/20240,84%16,892.027,892.036,162.027,892.036,1616K3
10/10/2024-1,26%-25,752.011,002.011,002.011,002.011,002K1
09/10/20241,45%29,032.036,752.018,002.018,002.036,7512K3
04/10/20241,66%32,832.007,721.974,891.974,892.007,724K2
03/10/20242,43%46,821.974,891.984,621.974,891.991,00111K4
01/10/20240,93%17,701.928,071.930,241.917,481.930,2427K11
30/09/2024-1,63%-31,681.910,371.917,101.906,441.918,9999K51
26/09/20245,08%93,831.942,051.960,141.919,381.960,14339K21
25/09/2024-0,19%-3,581.848,221.848,221.848,221.848,22118K1
24/09/2024-0,20%-3,631.851,801.850,881.841,251.855,7596K52
20/09/20242,68%48,431.855,431.833,001.833,001.855,4374K35
19/09/2024-1,54%-28,201.807,001.816,001.807,001.816,009K2
18/09/2024-0,59%-10,801.835,201.828,471.822,111.835,207K3
17/09/2024-5,24%-102,161.846,001.946,001.846,001.946,009K5
16/09/2024-0,01%-0,171.948,161.946,231.946,231.948,162M2
13/09/2024-0,77%-15,111.948,331.948,331.948,331.948,332K1
12/09/2024-0,20%-3,891.963,441.962,701.959,041.971,81116K59
11/09/20240,10%1,941.967,331.940,001.940,001.967,334K2
10/09/20243,13%59,691.965,391.934,331.934,331.965,3918K4
09/09/20240,10%1,901.905,701.914,701.905,701.914,704K2
06/09/20240,14%2,601.903,801.898,771.898,771.903,808K2
05/09/2024-1,40%-27,021.901,201.899,941.899,941.913,7015K5
04/09/2024-0,07%-1,381.928,221.928,261.928,221.928,26299K2
03/09/2024-0,35%-6,801.929,601.929,601.929,601.929,602K1
29/08/20242,51%47,401.936,401.910,001.910,001.941,6823K3
28/08/20241,02%19,001.889,001.889,001.889,001.889,0057K2
27/08/20241,15%21,171.870,001.870,001.870,001.870,002K1
26/08/20240,03%0,471.848,831.842,331.842,331.849,5626K11
22/08/20241,25%22,741.848,361.842,251.838,381.852,5696K52
21/08/20240,95%17,141.825,621.831,621.822,671.831,62271K30
20/08/20242,12%37,481.808,481.796,671.796,671.808,4814K2
15/08/20241,28%22,301.771,001.771,001.771,001.771,0023K2
14/08/20241,60%27,571.748,701.746,961.746,961.748,709K2
12/08/2024-0,91%-15,871.721,131.728,971.721,131.728,97256K5
09/08/2024-1,31%-23,001.737,001.720,251.720,251.737,00190K5
08/08/2024-2,73%-49,431.760,001.763,151.759,431.768,57540K10
07/08/20240,00%0,001.809,431.809,431.809,431.809,432K1
06/08/2024-2,07%-38,181.809,431.809,431.809,431.809,432K1
02/08/2024-1,69%-31,741.847,611.847,611.847,611.847,6122K1
01/08/2024-0,11%-2,101.879,351.890,571.875,231.902,768K4
31/07/20241,11%20,661.881,451.880,981.880,981.882,2210M6
30/07/20240,00%0,001.860,791.860,791.860,791.860,794K1
26/07/2024-0,40%-7,441.860,791.860,791.860,791.860,792K1
24/07/20241,53%28,231.868,231.852,451.852,451.868,23327K3
23/07/20240,24%4,361.840,001.840,001.840,001.840,0055K1
22/07/2024-0,73%-13,481.835,641.841,381.835,641.841,3817K2
19/07/20240,52%9,561.849,121.840,001.840,001.849,1241K3
18/07/20244,44%78,181.839,561.860,321.830,001.860,3255K8
16/07/20241,46%25,341.761,381.740,861.740,861.761,3811K3
15/07/20242,69%45,541.736,041.717,041.717,041.736,043K2
12/07/20244,35%70,501.690,501.688,401.688,401.690,50284K9
11/07/2024-3,89%-65,571.620,001.620,001.620,001.620,002K1
05/07/2024-0,62%-10,591.685,571.685,571.685,571.685,572K1
04/07/2024-1,18%-20,291.696,161.696,161.696,161.696,162K1
02/07/20241,83%30,881.716,451.688,001.688,001.726,71141K8
28/06/20240,93%15,571.685,571.685,571.685,571.685,572K1
27/06/20240,48%8,001.670,001.670,001.670,001.670,003K1
26/06/20240,03%0,481.662,001.662,001.662,001.662,008K1
24/06/2024-1,08%-18,091.661,521.670,001.661,521.670,00327K19
21/06/20240,13%2,261.679,611.658,271.658,271.679,6170K2
20/06/20247,46%116,501.677,351.666,251.666,251.680,41509K5
18/06/20242,40%36,621.560,851.560,851.560,851.560,852K1
14/06/2024-1,00%-15,401.524,231.524,231.524,231.524,235K1
06/06/20241,32%20,101.539,631.539,631.539,631.539,632K1
04/06/20242,97%43,871.519,531.516,601.516,311.523,8417M9
03/06/20240,50%7,301.475,661.488,881.475,661.488,88604K6
31/05/2024-4,26%-65,391.468,361.485,141.462,411.485,141M9
29/05/2024-2,01%-31,541.533,751.515,441.515,441.537,64706K15
24/05/20240,72%11,161.565,291.565,291.565,291.565,292K1
21/05/2024-0,03%-0,521.554,131.554,131.554,131.554,132K1
20/05/20241,28%19,651.554,651.554,651.554,651.554,65155K1
17/05/2024-2,88%-45,541.535,001.535,001.535,001.535,002K1
13/05/20240,00%0,001.580,541.580,541.580,541.580,542K1
10/05/20240,79%12,401.580,541.580,541.580,541.580,54103K1
09/05/2024-1,44%-22,851.568,141.590,991.568,141.590,995K3
08/05/20241,03%16,191.590,991.589,481.587,141.592,64401K5
07/05/20241,44%22,371.574,801.581,001.571,851.581,002M100
06/05/20240,61%9,351.552,431.552,431.552,431.552,438K3
03/05/20240,66%10,131.543,081.543,081.543,081.543,082K1
02/05/2024-1,79%-27,961.532,951.532,951.532,951.532,952K1
30/04/20240,52%8,141.560,911.560,911.560,911.560,912K1
29/04/2024-1,64%-25,811.552,771.564,191.550,001.564,19166K9
26/04/2024-1,97%-31,701.578,581.577,141.577,141.578,583K2
24/04/2024-1,02%-16,601.610,281.610,281.610,281.610,282K1
23/04/2024-1,03%-17,011.626,881.640,371.626,881.640,3720K2
22/04/2024-0,39%-6,501.643,891.643,891.643,891.643,892K1
19/04/2024-0,32%-5,291.650,391.650,391.650,391.650,392K1
16/04/20242,08%33,751.655,681.655,001.655,001.655,6820K2
15/04/20240,62%9,931.621,931.621,931.621,931.621,932K1
12/04/2024-2,30%-38,001.612,001.621,001.612,001.621,0010K3
10/04/2024-0,55%-9,071.650,001.650,001.650,001.650,003K2
09/04/2024-1,77%-29,931.659,071.658,631.658,631.659,0713K2
08/04/20240,90%15,001.689,001.689,001.689,001.689,003K1
05/04/2024-0,88%-14,891.674,001.674,001.674,001.674,007K1
04/04/2024--1.688,891.682,871.682,871.688,8934K2


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar