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
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
05/11/20205,68%70,801.318,041.305,901.305,901.318,0421K3
30/10/2020-0,22%-2,761.247,241.250,001.244,461.250,00156K3
29/10/2020-0,71%-8,901.250,001.250,001.250,001.250,001K1
27/10/2020-1,44%-18,421.258,901.258,901.258,901.258,901K1
23/10/2020-0,25%-3,161.277,321.280,481.277,321.280,4878K2
22/10/2020-1,81%-23,661.280,481.280,281.280,281.280,483K2
21/10/20202,48%31,551.304,141.304,141.304,141.304,14130K2
20/10/2020-1,43%-18,411.272,591.272,591.272,591.272,5938K1
14/10/20202,95%37,001.291,001.291,001.291,001.291,009K1
09/10/20200,92%11,391.254,001.250,011.250,011.254,0015K2
07/10/2020-0,59%-7,381.242,611.242,611.242,611.242,6125K1
05/10/2020-2,42%-30,961.249,991.261,771.249,991.261,7728K3
01/10/20200,86%10,951.280,951.280,951.280,951.280,9513K1
29/09/20200,84%10,551.270,001.265,241.265,241.270,76707K5
28/09/20206,48%76,671.259,451.205,691.205,691.259,45163K5
25/09/2020-7,55%-96,641.182,781.182,781.182,781.182,7812K1
22/09/20202,63%32,781.279,421.279,421.279,421.279,4213K1
21/09/2020-0,86%-10,831.246,641.262,011.244,771.262,01213K4
18/09/20201,73%21,401.257,471.257,471.257,471.257,4725K1
17/09/2020-2,47%-31,321.236,071.236,071.236,071.236,0712K1
16/09/2020-0,32%-4,061.267,391.283,091.267,391.283,0951K2
14/09/20201,64%20,461.271,451.271,451.271,451.271,4538K1
11/09/2020-1,49%-18,971.250,991.250,991.250,991.250,99651K1
10/09/20200,39%4,961.269,961.258,951.258,951.269,961M2
09/09/20201,46%18,171.265,001.265,001.265,001.265,001M1
08/09/2020-1,45%-18,321.246,831.250,001.246,831.259,991M6
04/09/2020-2,83%-36,781.265,151.244,001.244,001.265,156M28
03/09/2020-3,68%-49,801.301,931.301,931.301,931.301,9313K1
26/08/20203,96%51,471.351,731.351,731.351,731.351,7327K1
19/08/20201,09%14,011.300,261.300,261.300,261.300,26390K1
18/08/20200,12%1,541.286,251.288,741.286,251.288,74129K4
17/08/20202,86%35,711.284,711.284,711.284,711.284,7113K1
11/08/20202,92%35,411.249,001.249,001.249,001.249,0012K1
03/08/20205,85%67,101.213,591.197,001.197,001.213,591M3
28/07/2020-0,65%-7,521.146,491.146,211.146,211.146,49275K2
27/07/2020-3,02%-35,991.154,011.159,221.154,011.159,22324K3
20/07/20201,35%15,811.190,001.196,191.190,001.196,19239K4
13/07/20202,32%26,651.174,191.184,331.174,191.184,332M4
01/07/20209,02%94,991.147,541.147,541.147,541.147,54574K1
03/06/2020-3,88%-42,451.052,551.035,011.035,011.052,5583K2
01/06/20201,56%16,771.095,001.095,001.095,001.095,00110K1
29/05/2020-0,25%-2,731.078,231.078,231.078,231.078,2311K1
28/05/2020-0,58%-6,341.080,961.080,961.080,961.080,961M1
21/05/2020-2,01%-22,251.087,301.087,111.085,301.087,302M4
19/05/2020-0,13%-1,441.109,551.109,551.109,551.109,55111K1
12/05/20202,05%22,371.110,991.092,311.092,311.110,99120K2
11/05/20200,15%1,621.088,621.093,001.082,001.093,00610K3
08/05/20209,24%91,941.087,001.083,241.083,241.091,0076K5
04/05/2020-0,70%-6,98995,06995,06995,06995,0610K1
28/04/2020-2,53%-25,961.002,041.002,041.002,041.002,04200K1
27/04/20206,99%67,201.028,001.008,621.008,621.028,00465K2
23/04/20203,79%35,07960,80960,80960,80960,8096K1
22/04/20202,40%21,73925,73926,93925,73926,935M2
15/04/20202,96%26,00904,00904,00904,00904,0090K1
08/04/20208,40%68,00878,00874,00874,00878,00219K3
01/04/20203,05%23,99810,00817,03810,00817,0316K2
24/03/2020-5,47%-45,44786,01786,01786,01786,01550K1
19/03/20205,96%46,74831,45831,45831,45831,45249K1
18/03/20200,72%5,61784,71784,71784,71784,71235K1
16/03/20205,49%40,56779,10779,10779,10779,108K1
13/03/2020-6,71%-53,15738,54738,54738,54738,5474K1
11/03/2020-6,75%-57,31791,69791,69791,69791,6979K1
05/03/2020-0,82%-6,99849,00849,00849,00849,0085K1
27/02/2020-8,17%-76,17855,99855,99855,99855,99342K1
21/02/2020-1,26%-11,90932,16932,16932,16932,1693K1
20/02/2020-0,31%-2,93944,06944,06944,06944,0694K1
19/02/20207,39%65,16946,99946,99946,99946,9919K1
24/01/20201,41%12,25881,83881,83881,83881,8388K1
15/01/20200,94%8,13869,58875,51869,58875,51175K2
13/01/20203,11%25,95861,45861,45861,45861,4586K1
08/01/2020-1,13%-9,51835,50835,50835,50835,50334K1
03/01/20202,36%19,46845,01845,01845,01845,0185K1
17/12/2019-0,43%-3,57825,55825,55825,55825,55330K1
12/12/2019-0,23%-1,89829,12829,12829,12829,1283K1
11/12/20190,35%2,86831,01831,01831,01831,0183K1
21/11/20197,54%58,07828,15828,15828,15828,1583K1
17/10/2019-2,91%-23,09770,08770,08770,08770,08154K2
01/10/2019-0,06%-0,45793,17793,17793,17793,1779K1
25/09/2019-1,54%-12,38793,62793,62793,62793,6279K1
24/09/2019-1,25%-10,19806,00805,98805,98806,00161K2
27/08/20192,83%22,44816,19816,19816,19816,1982K1
23/08/20191,11%8,74793,75793,75793,75793,7579K1
21/08/20196,51%48,00785,01785,01785,01785,0179K1
12/07/20192,36%17,01737,01737,01737,01737,0174K1
11/07/2019-0,60%-4,33720,00720,00720,00720,0072K1
02/07/20190,95%6,81724,33724,33724,33724,3372K1
01/07/20191,43%10,15717,52717,52717,52717,5272K1
18/06/2019-1,33%-9,53707,37707,37707,37707,37707K1
28/05/20192,42%16,91716,90726,45716,90726,45144K2
14/05/2019-1,96%-14,01699,99699,99699,99699,99140K1
06/05/2019-0,25%-1,81714,00714,00714,00714,0071K1
02/05/2019-0,25%-1,76715,81715,81715,81715,81215K1
29/04/20194,58%31,41717,57717,57717,57717,57287K2
05/04/20190,36%2,47686,16686,16686,16686,1669K1
01/04/201913,19%79,66683,69683,69683,69683,6968K1
22/02/2019--604,03604,03604,03604,03785K1


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito