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
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
04/04/20240,65%10,991.688,891.682,871.682,871.688,8934K2
03/04/2024-1,49%-25,391.677,901.677,901.677,901.677,902K1
02/04/2024-1,67%-28,871.703,291.692,211.692,211.703,5910K4
28/03/20242,43%41,031.732,161.715,301.715,301.732,1640K5
27/03/20242,18%36,131.691,131.701,841.691,131.701,8412K3
25/03/2024-2,02%-34,051.655,001.651,301.651,301.655,005K2
22/03/2024-1,69%-28,951.689,051.715,071.689,051.715,0729K4
21/03/2024-9,22%-174,401.718,001.756,901.710,781.756,9048K8
20/03/20240,45%8,471.892,401.886,701.886,701.892,404K2
19/03/20240,99%18,501.883,931.883,091.877,481.889,11377K101
15/03/2024-0,87%-16,461.865,431.865,431.865,431.865,432K1
14/03/2024-0,53%-10,001.881,891.882,041.881,891.882,04450K6
13/03/2024-0,28%-5,311.891,891.891,891.891,891.891,896K1
12/03/20242,45%45,381.897,201.897,201.897,201.897,202K1
11/03/2024-1,96%-37,101.851,821.851,821.851,821.851,82450K22
08/03/2024-0,98%-18,731.888,921.889,061.888,921.890,008K3
07/03/20241,05%19,811.907,651.907,651.907,651.907,6513K2
01/03/20240,82%15,361.887,841.887,841.887,841.887,842K1
29/02/2024-0,13%-2,401.872,481.867,271.863,931.872,48317K3
28/02/20240,92%17,161.874,881.871,161.871,161.874,8815K2
27/02/2024-1,60%-30,121.857,721.870,601.857,721.870,60373K2
26/02/20240,34%6,331.887,841.887,841.887,841.887,842K1
23/02/20242,62%48,061.881,511.855,001.855,001.882,567K4
22/02/20243,42%60,641.833,451.800,001.800,001.833,4568K4
21/02/2024-3,69%-67,941.772,811.772,811.772,811.772,812K1
15/02/20240,26%4,751.840,751.851,041.840,751.851,044K2
14/02/2024-0,06%-1,041.836,001.836,001.836,001.836,002K1
08/02/20241,80%32,471.837,041.837,041.837,041.837,0411K1
07/02/2024-2,94%-54,681.804,571.804,571.804,571.804,572K1
06/02/20240,43%7,921.859,251.859,251.859,251.859,252K1
05/02/2024-0,17%-3,071.851,331.851,331.851,331.851,332K1
02/02/20241,92%34,881.854,401.854,401.854,401.854,402K1
01/02/2024-1,02%-18,681.819,521.819,521.819,521.819,522K1
29/01/20240,57%10,341.838,201.838,201.838,201.838,202K1
25/01/20240,18%3,351.827,861.836,381.827,281.836,3851K3
24/01/2024-0,46%-8,451.824,511.821,181.821,181.824,517K2
22/01/20242,03%36,411.832,961.796,551.796,551.833,5311K4
19/01/20241,54%27,271.796,551.794,591.784,161.796,5550K6
18/01/20241,21%21,181.769,281.769,281.769,281.769,282K1
17/01/20240,65%11,281.748,101.752,001.748,101.752,0021K2
16/01/2024-0,95%-16,681.736,821.735,371.735,371.736,823K2
15/01/20241,04%18,131.753,501.753,501.753,501.753,502K1
12/01/20242,96%49,821.735,371.720,001.720,001.738,9710K4
11/01/2024-2,00%-34,451.685,551.685,551.685,551.685,552K1
10/01/20244,58%75,311.720,001.720,001.720,001.720,002K1
05/01/2024-1,12%-18,631.644,691.644,691.644,691.644,692K1
04/01/20240,10%1,661.663,321.663,321.663,321.663,325K1
03/01/2024-2,31%-39,221.661,661.682,641.661,661.682,6485K51
02/01/2024-0,56%-9,531.700,881.700,881.700,881.700,882K1
28/12/2023-0,03%-0,591.710,411.710,001.703,181.710,41413K6
27/12/2023-0,09%-1,491.711,001.711,001.711,001.711,005K1
26/12/20230,07%1,191.712,491.707,291.707,291.712,493K2
22/12/20231,64%27,621.711,301.711,301.711,301.711,302K1
20/12/20234,15%67,121.683,681.665,301.665,301.684,908K3
19/12/2023-3,57%-59,911.616,561.616,561.616,561.616,562K1
18/12/2023-2,23%-38,161.676,471.688,401.676,471.688,4010K2
15/12/20231,00%17,041.714,631.678,321.671,001.714,6389K5
13/12/20230,13%2,121.697,591.715,301.694,901.715,3046K3
12/12/20230,63%10,571.695,471.692,761.692,761.695,4763K3
11/12/20231,32%21,961.684,901.684,901.684,901.684,902K1
08/12/20230,79%13,101.662,941.648,351.648,351.662,9435K21
07/12/2023-0,07%-1,141.649,841.649,841.649,841.649,842K1
06/12/2023-0,27%-4,391.650,981.650,981.650,981.650,982K1
05/12/2023-0,27%-4,531.655,371.651,701.651,701.669,9651K31
04/12/20230,81%13,341.659,901.659,901.659,901.659,902K1
01/12/20230,59%9,711.646,561.646,561.646,561.646,562K1
30/11/20230,52%8,401.636,851.646,301.636,851.651,1413K3
29/11/20230,53%8,521.628,451.628,451.628,451.628,452K1
28/11/2023-0,72%-11,731.619,931.615,331.615,331.620,00343K6
27/11/2023-0,07%-1,091.631,661.631,661.631,661.631,663K1
24/11/20230,00%0,001.632,751.632,751.632,751.632,752K1
22/11/20230,87%14,051.632,751.632,751.632,751.632,752K1
21/11/20230,45%7,331.618,701.613,001.613,001.627,26150K3
20/11/20230,09%1,451.611,371.595,511.592,291.611,3734K21
17/11/20233,46%53,911.609,921.608,301.604,311.609,92331K5
14/11/20230,44%6,771.556,011.556,011.556,011.556,012K1
08/11/20230,68%10,531.549,241.558,481.547,441.558,4879K51
07/11/20230,82%12,571.538,711.540,651.538,711.540,656K2
06/11/2023-1,63%-25,281.526,141.526,141.526,141.526,143K1
03/11/20233,56%53,371.551,421.551,421.551,421.551,422K1
01/11/20231,29%19,011.498,051.498,051.498,051.498,051K1
30/10/20232,10%30,371.479,041.479,011.479,011.479,04287K2
27/10/2023-0,67%-9,731.448,671.450,001.448,671.450,0010K3
26/10/2023-0,36%-5,321.458,401.458,401.458,401.458,403K1
25/10/2023-1,17%-17,331.463,721.464,611.463,721.464,613K2
24/10/2023-0,27%-3,951.481,051.482,601.481,051.482,609K2
23/10/2023-2,89%-44,221.485,001.488,011.485,001.488,0133K2
19/10/2023-0,77%-11,901.529,221.529,221.529,221.529,222K1
18/10/2023-0,44%-6,781.541,121.541,121.541,121.541,122K1
17/10/2023-0,03%-0,461.547,901.538,241.536,611.552,04155K100
16/10/20230,66%10,181.548,361.548,361.548,361.548,3612K2
13/10/2023-2,30%-36,291.538,181.538,181.538,181.538,182K1
11/10/2023-0,27%-4,331.574,471.585,701.574,471.585,7014K2
10/10/2023-1,71%-27,391.578,801.631,631.578,641.631,6383K5
09/10/2023-0,73%-11,861.606,191.598,471.598,471.607,3214K3
06/10/20231,49%23,831.618,051.618,051.618,051.618,053K1
04/10/20231,09%17,241.594,221.594,221.594,221.594,222K1
03/10/20231,34%20,781.576,981.577,161.576,981.577,71361K5
02/10/2023--1.556,201.534,501.534,501.556,2030K3


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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