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
25/01/2022-0,08%-1,461.821,221.795,001.795,001.822,795K3
24/01/2022-0,59%-10,861.822,681.804,381.804,381.822,6827K3
21/01/2022-3,17%-59,961.833,541.852,571.833,541.852,5744K3
20/01/20220,19%3,501.893,501.893,501.893,501.893,5011K2
19/01/2022-2,79%-54,261.890,001.944,261.890,001.944,2621K2
18/01/2022-1,30%-25,701.944,261.917,001.917,001.944,2675K3
17/01/20221,35%26,231.969,961.927,001.927,001.969,966K3
14/01/2022-3,99%-80,781.943,731.980,001.943,731.980,0060K3
13/01/2022-3,73%-78,372.024,512.032,002.024,512.032,008K2
12/01/20220,38%7,882.102,882.104,712.102,882.117,44296K13
11/01/2022-0,47%-9,872.095,002.095,882.095,002.095,8815K2
10/01/20220,71%14,872.104,872.058,922.047,012.108,81220K99
07/01/2022-3,07%-66,202.090,002.109,152.090,002.109,1561K4
06/01/2022-5,50%-125,472.156,202.156,502.144,622.156,5032K10
05/01/2022-0,74%-17,032.281,672.298,602.274,702.298,60760K3
04/01/2022-0,59%-13,612.298,702.350,002.298,452.351,583M33
03/01/20220,67%15,352.312,312.320,002.296,962.351,58266K12
30/12/2021-2,81%-66,412.296,962.310,312.296,962.315,492M20
29/12/20210,80%18,692.363,372.360,002.360,002.368,09182K7
28/12/20210,23%5,382.344,682.339,302.339,302.349,3761K6
27/12/20212,19%50,182.339,302.316,592.315,002.339,3028K6
23/12/20210,18%4,202.289,122.300,522.289,122.320,46705K7
22/12/20210,61%13,862.284,922.265,002.265,002.284,92450K3
21/12/20212,86%63,042.271,062.271,062.271,062.271,062K1
20/12/2021-2,73%-61,882.208,022.214,802.208,022.218,17226K3
17/12/2021-0,40%-9,162.269,902.234,402.234,402.282,2834K6
16/12/20217,56%160,162.279,062.291,002.279,062.355,43495K8
15/12/20210,59%12,372.118,902.109,422.109,422.127,3083K5
14/12/2021-1,79%-38,382.106,532.122,052.100,002.122,052M14
13/12/20210,46%9,742.144,912.159,822.134,182.159,822M16
10/12/20212,24%46,852.135,172.106,802.106,802.135,17964K5
09/12/20211,13%23,432.088,322.078,162.078,162.088,324K2
08/12/2021-1,25%-26,112.064,892.064,892.064,892.064,8937K1
07/12/20211,90%38,952.091,002.085,002.085,002.091,0067K7
03/12/20210,00%0,002.052,052.052,052.052,052.052,0510K1
02/12/2021-1,36%-28,292.052,052.080,342.050,012.084,85930K159
01/12/20211,89%38,552.080,342.082,002.080,342.082,0021K3
30/11/2021-1,05%-21,682.041,792.045,002.041,792.045,0012K2
29/11/20213,50%69,742.063,472.020,002.020,002.071,001M17
26/11/2021-1,07%-21,651.993,732.010,001.993,732.010,0012K2
23/11/2021-1,21%-24,622.015,382.035,772.015,382.035,7726K5
22/11/2021-1,57%-32,482.040,002.077,872.040,002.077,8727K2
18/11/20210,90%18,472.072,482.060,262.060,262.072,4814K3
17/11/20210,48%9,842.054,012.062,432.054,012.062,438K4
16/11/20211,20%24,222.044,172.046,182.044,172.046,18685K5
12/11/20212,76%54,172.019,952.025,002.019,952.025,00507K2
10/11/2021-2,26%-45,481.965,782.015,721.965,782.015,7222K3
09/11/2021-1,21%-24,652.011,262.011,262.011,262.011,262K1
08/11/20210,69%13,912.035,912.035,922.035,912.035,9212K2
03/11/20210,80%16,142.022,002.022,782.022,002.022,782M17
01/11/2021-0,90%-18,212.005,862.005,862.005,862.005,864K1
29/10/20211,34%26,832.024,072.023,352.022,062.032,11306K24
28/10/20210,77%15,261.997,241.997,241.997,241.997,242K1
27/10/2021-0,40%-8,021.981,982.000,001.981,982.000,0028K3
26/10/2021-0,36%-7,221.990,001.997,221.990,001.997,2254K4
25/10/2021-0,02%-0,361.997,221.997,221.997,221.997,2210K1
22/10/20212,25%44,001.997,582.003,491.995,612.003,49212K102
21/10/20211,99%38,081.953,581.915,261.915,261.953,5810K2
20/10/2021-2,29%-44,841.915,501.924,651.915,501.926,23221K3
19/10/20213,59%67,901.960,341.947,021.947,021.960,3427K5
18/10/20213,70%67,441.892,441.888,901.888,901.892,4425K2
13/10/2021-0,34%-6,171.825,001.825,001.825,001.825,004K1
11/10/20212,24%40,171.831,171.831,171.831,171.831,172K1
08/10/2021-0,29%-5,161.791,001.795,511.791,001.795,513M2
07/10/20211,76%31,021.796,161.807,901.795,371.807,9018K10
06/10/2021-1,20%-21,441.765,141.765,141.765,141.765,144K1
05/10/20213,48%60,021.786,581.736,521.736,521.786,5821K4
04/10/2021-0,76%-13,271.726,561.726,561.726,561.726,562K1
01/10/2021-1,20%-21,071.739,831.735,001.735,001.739,837K2
30/09/2021-0,33%-5,901.760,901.753,451.753,451.761,22356K3
29/09/2021-0,32%-5,711.766,801.766,801.766,801.766,804K2
28/09/2021-1,28%-23,001.772,511.776,071.768,291.776,07193K4
27/09/2021-0,83%-14,981.795,511.795,511.795,511.795,512K1
24/09/2021-0,40%-7,301.810,491.821,811.810,491.821,8122K3
23/09/20212,82%49,901.817,791.800,001.796,541.817,7959K4
22/09/20210,99%17,361.767,891.761,001.761,001.767,8974K2
21/09/2021-1,49%-26,541.750,531.770,001.750,531.770,00355K2
20/09/2021-0,10%-1,841.777,071.777,071.777,071.777,0718K1
17/09/2021-1,17%-21,091.778,911.801,801.778,911.802,00214K7
16/09/2021-0,63%-11,481.800,001.791,001.787,401.803,8816K5
15/09/20211,48%26,481.811,481.802,521.802,521.813,27385K4
14/09/20210,79%14,001.785,001.785,001.785,001.785,0020K1
13/09/2021-1,91%-34,401.771,001.754,201.754,201.771,00539K4
10/09/20210,10%1,751.805,401.795,821.789,471.814,25447K8
09/09/2021-0,16%-2,851.803,651.817,241.803,651.817,24439K4
08/09/20211,36%24,271.806,501.787,701.787,701.808,008M40
03/09/20211,70%29,741.782,231.778,851.762,921.804,3927M95
02/09/20210,00%0,001.752,491.752,491.752,491.752,497K2
01/09/2021-0,31%-5,381.752,491.738,651.738,651.752,4931K4
31/08/20210,00%0,001.757,871.757,871.757,871.757,872K1
30/08/20210,70%12,191.757,871.751,651.751,651.757,8756K2
27/08/20210,00%0,001.745,681.748,971.745,681.748,977K2
24/08/2021-2,86%-51,481.745,681.790,001.745,681.790,0018K2
23/08/2021-0,13%-2,421.797,161.795,581.795,581.797,1675K2
20/08/20211,94%34,321.799,581.799,581.799,581.799,587K2
19/08/20211,04%18,191.765,261.758,731.758,731.772,7572K3
18/08/20211,09%18,801.747,071.745,001.745,001.747,0714K2
17/08/20211,84%31,271.728,271.728,271.728,271.728,275K2
13/08/20212,23%37,071.697,001.687,921.687,921.697,0010K2
11/08/2021-0,50%-8,401.659,931.673,261.659,931.673,26250K2
10/08/2021-0,30%-4,951.668,331.668,331.668,331.668,332K1
09/08/2021-0,80%-13,441.673,281.680,001.673,281.691,7692K5
06/08/20211,33%22,121.686,721.678,321.678,321.686,727K2
05/08/20210,58%9,601.664,601.635,081.629,801.666,2223K4
04/08/20212,88%46,341.655,001.655,001.655,001.655,008K2
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--1.487,351.500,001.487,351.500,007K2


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito