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
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
24/09/2024-0,06%-0,34545,60539,55539,55545,60119K186
23/09/20241,49%7,99545,94543,00543,00545,943K3
20/09/20241,82%9,63537,95533,18533,18543,7825K45
19/09/20241,70%8,84528,32527,80527,80528,848K8
17/09/2024-2,47%-13,17519,48520,00517,92522,0851K97
13/09/20240,40%2,12532,65525,76525,76532,6511K2
12/09/20240,29%1,53530,53539,01530,00539,0178K146
11/09/2024-0,69%-3,65529,00529,00529,00529,0011K1
06/09/20240,40%2,12532,65532,65532,65532,651K1
05/09/2024-0,36%-1,91530,53530,53530,53530,532K1
03/09/2024-1,22%-6,57532,44532,44532,44532,442K1
28/08/20241,40%7,42539,01539,01539,01539,0110K1
26/08/2024-1,86%-10,06531,59531,59531,59531,59616K1
22/08/20244,51%23,35541,65541,65541,65541,652K1
19/08/2024-1,14%-5,99518,30521,90517,93521,901M11
15/08/20242,80%14,29524,29523,77523,77524,29183K2
14/08/2024-0,20%-1,00510,00510,00510,00510,005K1
13/08/20240,10%0,52511,00511,00511,00511,005K1
12/08/2024-0,41%-2,10510,48510,48510,48510,4836K3
09/08/2024-1,80%-9,42512,58513,80512,58513,801M9
02/08/2024-3,43%-18,54522,00526,00522,00526,0015K3
01/08/2024-0,89%-4,83540,54540,54540,54540,54583K1
31/07/202420,36%92,27545,37543,99543,99545,3782K3
24/07/2024-2,04%-9,44453,10453,10453,10453,101K1
23/07/20246,29%27,37462,54462,54462,54462,54708K3
18/07/20241,69%7,23435,17435,17435,17435,17347K1
17/07/2024-1,17%-5,07427,94431,00427,94431,00556K2
12/07/2024-0,89%-3,91433,01433,01433,01433,018661
10/07/2024-0,44%-1,91436,92433,34433,34436,92335K4
09/07/2024-0,63%-2,78438,83438,83438,83438,83246K2
08/07/20242,83%12,17441,61441,61441,61441,611M1
05/07/2024-3,50%-15,56429,44429,44429,44429,444291
02/07/20242,16%9,41445,00445,00445,00445,005K1
01/07/2024-1,10%-4,85435,59435,59435,59435,59348K4
28/06/20244,10%17,34440,44440,44440,44440,4411K1
25/06/2024-1,41%-6,04423,10423,10423,10423,104231
21/06/2024-1,48%-6,46429,14425,70425,70429,148K2
20/06/20240,68%2,94435,60433,85433,85435,60112K8
19/06/2024-0,87%-3,79432,66434,26432,66434,2616K4
18/06/20241,68%7,21436,45434,30434,30436,8824K3
17/06/20241,94%8,16429,24429,24429,24429,246K1
14/06/2024-5,48%-24,42421,08421,08421,08421,082K1
12/06/2024-0,56%-2,50445,50445,50445,50445,507K1
11/06/20242,75%12,00448,00448,00448,00448,005K1
31/05/2024-0,68%-3,00436,00436,00436,00436,004K1
29/05/20240,46%2,00439,00443,08439,00443,0810K2
28/05/20240,63%2,72437,00437,00437,00437,004K1
24/05/20241,01%4,35434,28434,28434,28434,289K1
23/05/2024-0,25%-1,07429,93428,00428,00429,939K2
21/05/20241,17%5,00431,00431,00431,00431,004K1
20/05/20240,00%0,00426,00427,00426,00427,005K2
16/05/20240,49%2,06426,00426,00426,00426,009K2
15/05/20241,91%7,94423,94423,94423,94423,944K1
14/05/20240,36%1,50416,00416,00416,00416,004K1
13/05/2024-0,81%-3,40414,50416,64414,50416,646K4
10/05/2024-1,44%-6,10417,90417,90417,90417,904K1
09/05/20242,42%10,00424,00422,00422,00424,005K2
08/05/2024-0,02%-0,10414,00414,00414,00414,005K2
07/05/20242,25%9,10414,10414,10414,10414,104141
06/05/20240,63%2,52405,00405,00405,00405,004K1
03/05/202419,57%65,88402,48402,48402,48402,484021
22/04/20240,00%0,00336,60336,60336,60336,603361
08/04/20242,62%8,58336,60337,28336,60337,28144K45
02/04/2024-2,65%-8,92328,02328,02328,02328,0223K1
19/03/20242,82%9,25336,94336,94336,94336,9422K1
14/03/2024-4,00%-13,67327,69327,69327,69327,70119K9
07/03/20240,11%0,36341,36341,36341,36341,3624K1
06/03/202430,10%78,89341,00341,00341,00341,0051K2
14/12/20231,20%3,11262,11262,11262,11262,113K1
08/12/202318,93%41,23259,00255,52255,52259,002K6
24/10/2023-9,26%-22,23217,77218,80217,77219,501M47
10/10/20232,20%5,17240,00240,00240,00240,007201
28/09/20231,40%3,24234,83235,98234,83235,984702
27/09/2023-2,22%-5,26231,59248,48231,59248,489602
12/09/202320,17%39,76236,85236,22236,22236,854732
08/09/2023-0,33%-0,66197,09197,09197,09197,091971
19/12/20220,00%0,00197,75197,75197,75197,751971
08/12/202219,85%32,75197,75197,75197,75197,751971
25/11/2022-7,03%-12,48165,00165,00165,00165,001651
21/09/20220,03%0,05177,48177,48177,48177,483541
20/09/20224,37%7,43177,43166,00166,00177,431K2
29/04/20220,00%0,00170,00170,00170,00170,006801
09/03/20224,06%6,64170,00170,00170,00170,001K1
03/12/2021-0,28%-0,46163,36164,51163,36164,519832
20/09/2021-4,49%-7,71163,82163,82163,82163,823272
30/06/20211,08%1,83171,53172,21171,50172,21172K5
07/05/2021-1,79%-3,10169,70169,70169,70169,705091
30/04/20219,09%14,40172,80172,61172,61172,801K2
26/02/20215,60%8,40158,40158,62157,40158,62190K6
04/02/2021-1,32%-2,01150,00150,58149,70150,65211K45
07/01/20211,84%2,75152,01152,01152,01152,011521
06/01/202118,62%23,43149,26151,23149,26151,23367K101
30/11/2020-0,06%-0,07125,83125,83125,83125,8375K2
19/11/20200,24%0,30125,90121,35121,35125,901K2
17/11/20209,17%10,55125,60125,60125,60125,601K1
12/11/2020-5,80%-7,09115,05117,75115,05117,752322
09/11/202017,71%18,38122,14110,61110,61124,91758K38
05/11/20200,26%0,27103,76103,76103,76103,764K1
04/11/20205,85%5,72103,49103,61103,49103,6163K7
30/10/2020-4,33%-4,4397,7797,7797,7797,7710K1
27/10/2020--102,20102,20102,20102,2031K3


*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