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
16/05/2025-2,15%-39,611.801,191.796,821.796,821.801,194K2
15/05/20252,84%50,801.840,801.810,261.810,261.840,80820K4
12/05/20251,58%27,761.790,001.790,001.790,001.790,0013K1
07/05/20252,65%45,511.762,241.765,821.762,241.765,827K2
02/05/20252,99%49,881.716,731.723,061.716,731.723,065K2
30/04/20250,70%11,651.666,851.681,031.666,851.681,033K2
28/04/2025-0,68%-11,371.655,201.666,661.655,201.666,663K2
25/04/20250,00%0,001.666,571.654,781.654,781.666,577K2
23/04/20252,51%40,801.666,571.666,571.666,571.666,57312K1
22/04/2025-2,60%-43,341.625,771.624,711.624,711.632,167K3
16/04/2025-2,08%-35,521.669,111.680,161.669,111.680,16391K2
15/04/2025-0,04%-0,701.704,631.706,941.704,631.708,319K3
14/04/20252,08%34,771.705,331.692,511.687,841.708,6712K6
11/04/2025-0,44%-7,441.670,561.664,831.662,761.670,5610K3
10/04/2025-3,07%-53,231.678,001.715,301.660,001.715,3034K4
09/04/20250,54%9,281.731,231.731,231.731,231.731,232K1
08/04/20252,38%40,031.721,951.681,921.681,921.721,951M3
07/04/2025-1,06%-18,081.681,921.640,001.640,001.681,9257K4
04/04/2025-2,69%-47,001.700,001.718,451.700,001.718,4529K3
03/04/2025-2,85%-51,211.747,001.747,001.747,001.747,003K1
02/04/20251,79%31,581.798,211.801,101.798,211.801,10360K2
31/03/20250,68%11,871.766,631.766,631.766,631.766,6318K1
28/03/2025-1,41%-25,091.754,761.754,761.754,761.754,767K1
27/03/2025-0,23%-4,131.779,851.781,461.770,431.787,6820K11
26/03/20251,23%21,621.783,981.790,391.782,101.790,3911K4
25/03/2025-0,45%-8,011.762,361.770,371.762,361.770,375K3
24/03/20251,70%29,511.770,371.766,791.766,791.770,374K2
21/03/20252,13%36,321.740,861.740,861.740,861.740,862K1
20/03/2025-6,90%-126,271.704,541.721,701.704,541.721,7024K3
19/03/2025-0,39%-7,111.830,811.830,811.830,811.830,8118K1
18/03/2025-0,58%-10,731.837,921.848,651.816,931.848,657K4
17/03/20251,67%30,331.848,651.846,311.846,311.848,654K2
14/03/2025-0,86%-15,831.818,321.813,511.806,361.818,37605K102
13/03/2025-2,70%-50,861.834,151.868,481.829,701.868,4828K15
12/03/2025-1,51%-28,941.885,011.885,271.880,391.885,27343K5
11/03/2025-1,50%-29,091.913,951.916,751.904,341.916,75165K4
10/03/2025-1,57%-30,981.943,041.943,041.943,041.943,0412K1
06/03/2025-5,61%-117,401.974,021.997,551.971,421.997,55572K5
27/02/20250,15%3,232.091,422.090,002.084,872.105,0557K22
26/02/2025-0,20%-4,102.088,192.088,192.088,192.088,19209K1
25/02/2025-0,54%-11,432.092,292.090,902.086,052.103,7759K21
24/02/2025-3,92%-85,852.103,722.092,492.088,902.103,72280K3
20/02/2025-0,89%-19,622.189,572.203,092.189,572.207,1422K10
14/02/2025-1,66%-37,282.209,192.230,002.209,192.230,00917K2
12/02/2025-0,05%-1,222.246,472.235,632.231,592.251,41224K100
07/02/2025-0,17%-3,902.247,692.232,292.232,292.247,694K2
06/02/2025-2,57%-59,372.251,592.276,352.251,592.276,357K2
05/02/20252,53%56,982.310,962.284,392.284,392.310,965K2
04/02/20250,75%16,852.253,982.248,292.248,292.254,739K3
03/02/2025-0,69%-15,602.237,132.245,922.237,132.245,924K2
31/01/20250,87%19,442.252,732.252,452.249,882.252,7343K9
30/01/20251,14%25,152.233,292.254,032.233,292.268,8352K23
29/01/2025-0,36%-8,082.208,142.207,712.207,712.208,147K2
28/01/20250,24%5,402.216,222.218,982.210,822.218,98202K3
27/01/20253,59%76,682.210,822.187,232.187,232.210,829K3
24/01/2025-0,26%-5,572.134,142.134,142.134,142.134,142K1
21/01/2025-0,25%-5,292.139,712.134,572.134,572.147,08843K16
17/01/20250,47%10,002.145,002.145,002.145,002.145,009K1
15/01/20250,52%11,022.135,001.995,861.995,862.135,004K2
13/01/2025-1,03%-22,022.123,982.123,982.123,982.123,9821K1
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--1.737,001.720,251.720,251.737,00190K5


*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