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
28/08/2025-0,14%-1,38954,60954,33950,62954,602M8
27/08/2025-0,20%-1,92955,98962,18955,98963,25244K4
26/08/20252,99%27,81957,90948,58948,58957,904K3
25/08/20250,51%4,74930,09932,26929,00932,2612K4
22/08/2025-2,01%-18,95925,35925,35925,35925,35102K1
20/08/2025-0,07%-0,70944,30939,28939,28944,302K2
19/08/20250,21%1,98945,00944,11944,11949,6573K5
18/08/20252,42%22,25943,02920,64920,00943,02635K10
15/08/2025-3,85%-36,83920,77930,50920,77930,50545K5
14/08/20251,71%16,10957,60957,60957,60957,609571
13/08/2025-3,44%-33,50941,50973,00935,77976,12725K46
12/08/2025-1,13%-11,16975,00975,00975,00975,009751
11/08/20250,00%0,00986,16986,16986,16986,163K1
08/08/2025-1,29%-12,84986,16968,00968,00997,08109K4
06/08/20251,46%14,37999,00977,01977,01999,0051K4
05/08/2025-2,10%-21,09984,63999,99984,631.007,16105K3
04/08/2025-0,41%-4,161.005,721.030,681.003,021.030,685K3
01/08/2025-0,50%-5,121.009,88972,04968,411.027,06112K6
31/07/2025-5,51%-59,151.015,001.022,28965,141.022,28143K20
30/07/20250,87%9,251.074,151.050,001.050,001.077,8611K4
29/07/20251,07%11,241.064,901.064,901.064,901.064,903K2
28/07/2025-0,59%-6,211.053,661.064,001.049,301.064,00438K8
25/07/20251,88%19,571.059,871.051,681.051,681.059,8795K7
24/07/20250,78%8,061.040,301.032,241.032,241.040,303K3
23/07/20250,10%0,981.032,241.031,261.031,261.032,246K2
22/07/2025-2,23%-23,491.031,261.030,961.021,441.031,26102K6
21/07/2025-1,14%-12,171.054,751.058,821.054,751.059,0037K4
18/07/20251,42%14,921.066,921.058,401.050,901.070,8914K5
17/07/20252,66%27,241.052,001.050,261.050,261.052,0021K2
16/07/2025-0,66%-6,761.024,761.035,711.013,141.037,60810K17
15/07/20250,18%1,851.031,521.028,821.018,081.031,5225K5
14/07/20252,98%29,771.029,67971,01971,011.030,00157K12
11/07/2025-0,22%-2,22999,901.002,12997,591.002,128K3
10/07/20250,26%2,621.002,121.002,121.002,121.002,121K1
09/07/20251,98%19,40999,50993,74992,98999,50272K4
08/07/2025-0,84%-8,30980,10990,51980,10990,512K2
07/07/20251,95%18,93988,40984,90984,90988,402K2
04/07/2025-0,51%-4,93969,47969,47969,47969,473K1
03/07/20252,42%23,04974,40964,15964,15974,401M8
02/07/2025-1,92%-18,64951,36957,00945,00957,00100K6
01/07/2025-0,42%-4,12970,001.015,20970,001.015,2024K5
26/06/20250,12%1,12974,12974,66971,50975,505K4
25/06/2025-0,78%-7,67973,00980,00973,00980,0023K2
24/06/20253,41%32,31980,67959,28959,28980,6753K3
20/06/20250,14%1,36948,36948,36948,36948,369481
18/06/20250,59%5,55947,00944,00944,00947,0052K2
17/06/2025-0,94%-8,92941,45941,45941,45941,459411
16/06/20250,99%9,31950,37950,37950,37950,3750K1
12/06/2025-1,03%-9,82941,06941,06941,06941,069411
11/06/20251,92%17,90950,88947,81947,50950,8823K3
10/06/2025-4,64%-45,43932,98929,48929,48938,0816K4
06/06/2025-0,36%-3,55978,41983,64972,72983,9226K24
05/06/20250,05%0,48981,96980,77978,03981,9627K3
04/06/20250,55%5,40981,48980,28980,28986,1611K11
03/06/20251,36%13,08976,08977,63970,44977,6314K4
29/05/20250,52%5,00963,00958,44955,92964,00824K70
27/05/20252,65%24,76958,00955,04954,60958,0022K23
23/05/2025-0,36%-3,36933,24941,24932,01941,2476K26
20/05/2025-0,29%-2,72936,60939,26936,60939,262K2
19/05/20251,74%16,09939,32923,25923,25939,855K4
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--692,07703,12688,85705,87606K9


*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