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: ARNC34

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
16/05/20250,46%4,27923,23918,68918,64923,23103K14
15/05/20252,15%19,32918,96906,24906,24918,962K2
14/05/20250,33%2,93899,64891,09891,09899,645K4
13/05/20250,57%5,08896,71896,71896,71896,7149K1
12/05/20251,12%9,87891,63891,24887,84898,4129K24
09/05/2025-1,30%-11,64881,76889,16881,76889,16114K2
08/05/2025-0,54%-4,87893,40893,66893,00893,6610K3
07/05/20250,86%7,63898,27890,61890,61899,4022K23
06/05/20250,75%6,61890,64879,48879,48890,647K3
05/05/20251,19%10,40884,03879,92878,78884,09246K7
02/05/202513,62%104,74873,63865,08865,08873,6323K5
30/04/2025-1,03%-8,04768,89768,89768,89768,892K1
29/04/20250,60%4,62776,93781,42775,00781,425K5
28/04/20250,02%0,15772,31785,14769,97785,143K3
25/04/20251,35%10,32772,16769,64768,98775,0737K26
24/04/20256,99%49,76761,84753,90753,90763,0933K43
22/04/2025-3,11%-22,86712,08703,18702,69712,088K5
16/04/20250,00%0,00734,94722,35722,35734,944K3
15/04/2025-2,26%-16,98734,94734,94734,94734,942K1
14/04/20251,28%9,51751,92742,41742,41752,29444K27
11/04/20251,88%13,72742,41728,08722,69742,418K5
10/04/2025-2,96%-22,21728,69717,32717,32738,9329K37
09/04/20254,29%30,90750,90698,00693,40750,905K4
08/04/20255,19%35,55720,00720,00720,00720,007201
07/04/20253,10%20,56684,45641,88641,88684,45396K5
04/04/2025-5,76%-40,60663,89711,53650,00711,5374K95
03/04/2025-6,73%-50,82704,49715,00703,78715,0014K16
02/04/20251,22%9,12755,31758,92752,73763,9712K16
01/04/20250,29%2,19746,19740,42735,44746,45205K267
31/03/2025-3,28%-25,23744,00729,00729,00744,003K4
27/03/2025-0,55%-4,25769,23759,44759,44769,2318K5
26/03/2025-0,58%-4,52773,48779,44773,48779,443K4
24/03/20253,84%28,77778,00765,00765,00778,006K5
20/03/2025-0,12%-0,89749,23745,00745,00756,6922K5
19/03/20254,04%29,12750,12747,47745,00750,1218K7
18/03/2025-2,60%-19,22721,00730,00721,00730,003K3
17/03/20253,87%27,60740,22724,20724,20740,2227K10
13/03/2025-3,88%-28,75712,62721,44709,63721,8220K27
12/03/20251,78%12,97741,37733,94733,94743,305K6
11/03/20251,17%8,40728,40728,00728,00736,2739K3
10/03/2025-1,48%-10,80720,00709,27709,12720,003K4
07/03/20251,18%8,55730,80730,80730,80730,809K3
06/03/2025-4,29%-32,35722,25731,96722,25738,6312K3
05/03/2025-5,19%-41,27754,60755,25754,38757,6823K4
28/02/20251,88%14,68795,87788,47786,72798,5426K33
27/02/20250,93%7,19781,19782,32777,62782,3212K16
26/02/20253,58%26,77774,00778,85774,00778,852K2
25/02/2025-0,69%-5,22747,23737,00737,00751,9313K17
24/02/20250,37%2,74752,45736,00736,00754,1752K10
21/02/2025-5,15%-40,69749,71790,14749,71790,149K3
20/02/2025-1,02%-8,13790,40792,00781,12792,005K5
19/02/20252,90%22,51798,53791,19786,00798,5340K6
18/02/20253,02%22,73776,02777,86776,02777,862K2
17/02/2025-1,45%-11,11753,29753,29753,29753,2915K1
14/02/20253,40%25,14764,40721,50721,50764,4053K4
13/02/2025-0,50%-3,72739,26711,24711,24739,262K2
12/02/20250,46%3,41742,98745,00742,98745,0053K2
07/02/2025-0,04%-0,32739,57748,02739,57748,021K2
06/02/2025-0,30%-2,21739,89738,33738,33740,0047K4
05/02/20252,13%15,50742,10732,00732,00742,1019K5
04/02/2025-1,49%-10,98726,60737,58724,08737,5815K21
31/01/2025-0,67%-4,98737,58746,14737,15746,1417K23
30/01/20250,01%0,07742,56748,30742,56748,306K3
29/01/2025-1,29%-9,71742,49745,77741,79745,7718K19
23/01/2025-0,26%-1,96752,20754,16752,20754,162K2
22/01/2025-1,20%-9,19754,16750,50750,50757,8499K131
21/01/2025-0,22%-1,65763,35760,49760,49765,483K4
20/01/20250,12%0,90765,00765,00765,00765,0010K1
17/01/20252,69%20,00764,10755,81747,20765,16261K17
16/01/20251,02%7,53744,10747,42744,10747,426K6
15/01/20252,32%16,70736,57719,87719,87740,987K6
14/01/20252,99%20,90719,87718,32709,70722,38439K266
13/01/20251,00%6,90698,97696,20696,20698,978K2
10/01/2025-1,57%-11,05692,07703,12688,85705,87606K9
08/01/20253,14%21,40703,12697,00697,00703,12259K29
07/01/2025-1,13%-7,78681,72673,65673,65681,723K2
06/01/2025-2,03%-14,30689,50689,19689,19689,504K2
03/01/20252,15%14,80703,80703,80703,80703,801K1
02/01/20251,17%7,97689,00689,00689,00689,008K1
30/12/2024-2,08%-14,47681,03668,64668,64681,032K3
27/12/20240,05%0,32695,50695,50695,50695,506K1
26/12/20241,82%12,45695,18691,88691,88695,1819K18
23/12/20241,21%8,14682,73680,72680,72682,927K10
19/12/2024-1,29%-8,84674,59677,50664,44677,9686K128
17/12/2024-1,10%-7,57683,43683,43683,43683,4375K1
16/12/20240,00%0,00691,00691,00691,00691,0014K1
12/12/20240,07%0,46691,00684,00684,00691,009K2
11/12/20240,00%0,00690,54690,54690,54690,5410K1
10/12/20240,01%0,05690,54682,20682,20694,0077K5
09/12/2024-3,97%-28,51690,49686,00686,00690,493K3
06/12/2024-0,42%-3,02719,00732,24715,15732,2415K9
05/12/2024-0,11%-0,76722,02714,60714,60725,4682K9
03/12/20241,29%9,23722,78718,52718,52722,7817K21
02/12/2024-0,55%-3,95713,55722,78713,55724,9140K4
29/11/20243,62%25,08717,50692,42692,42723,8048K20
27/11/20242,35%15,93692,42683,82683,51692,429K4
26/11/20240,89%5,94676,49676,49676,49676,4927K1
25/11/2024-2,18%-14,95670,55685,50669,69685,5077K35
22/11/2024-0,56%-3,88685,50689,52677,28689,5235K46
21/11/20243,07%20,53689,38695,00688,94695,0043K3
19/11/20242,59%16,90668,85661,58661,58668,857K6
18/11/2024-0,71%-4,65651,95657,72641,55657,7234K7
14/11/2024-2,78%-18,75656,60675,38656,60675,3811K8
13/11/20243,11%20,35675,35669,50669,50679,2536K45
12/11/2024-1,40%-9,30655,00664,62655,00664,6235K2
11/11/20242,57%16,66664,30665,00664,30666,2511K5
08/11/20241,92%12,21647,64647,00647,00659,8313K18
06/11/20248,44%49,43635,43627,76627,76635,433K3
05/11/2024-0,51%-3,00586,00586,00586,00586,002K1
04/11/20241,55%9,00589,00589,00589,00589,005891
01/11/20241,21%6,96580,00583,00580,00583,003K2
31/10/2024-1,79%-10,44573,04573,04573,04573,045731
30/10/20240,90%5,22583,48582,32581,86585,2219K31
29/10/2024-0,89%-5,22578,26573,00573,00578,2610K3
28/10/20241,25%7,21583,48579,60579,60583,4853K4
25/10/20240,36%2,07576,27579,44573,99579,44105K183
24/10/2024-2,84%-16,80574,20580,00572,46580,0013K3
23/10/20241,24%7,23591,00591,00591,00591,005911
22/10/2024-3,48%-21,03583,77592,00583,77592,0012K5
21/10/20241,03%6,18604,80606,45604,80606,451K2
18/10/2024-0,53%-3,18598,62606,00598,62606,006K2
17/10/20240,69%4,13601,80603,79601,80603,791K2
16/10/20242,28%13,32597,67597,08597,08597,6713K3
11/10/20242,28%13,05584,35583,95583,53588,5924K8
10/10/2024-1,25%-7,25571,30571,41570,88571,4124K4
09/10/20241,09%6,23578,55580,74576,48580,7470K119
08/10/20241,29%7,28572,32571,76571,20572,8828K32
07/10/20241,72%9,54565,04565,04565,04565,041K2
04/10/20240,40%2,20555,50561,55555,50561,559K3
02/10/2024-0,10%-0,55553,30547,00547,00553,3011K2
01/10/20241,31%7,15553,85547,25547,25555,5030K45
26/09/2024-0,06%-0,32546,70546,70546,70546,704K1
25/09/20240,26%1,42547,02551,88547,02551,8837K67
24/09/2024--545,60539,55539,55545,60119K186


*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