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
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
04/04/20240,65%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
17/01/2024--1.748,101.752,001.748,101.752,0021K2


*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. (v4.2.8)
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