Cotação atual, histórico e gráfico do papel: RAIL3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RAIL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	-0,25%	-0,04	15,95	15,82	15,80	16,20	58M	9.381
01/07/2022	0,13%	0,02	15,99	15,82	15,62	16,06	166M	20.786
30/06/2022	-2,26%	-0,37	15,97	16,01	15,83	16,18	174M	18.989
29/06/2022	-0,12%	-0,02	16,34	16,53	16,17	16,66	160M	17.377
28/06/2022	-1,98%	-0,33	16,36	16,70	16,12	16,83	177M	16.587
27/06/2022	0,36%	0,06	16,69	16,60	16,58	17,10	102M	15.542
24/06/2022	-0,54%	-0,09	16,63	16,90	16,54	17,25	221M	22.337
23/06/2022	-0,42%	-0,07	16,72	16,78	16,67	17,24	142M	15.981
22/06/2022	0,24%	0,04	16,79	16,54	16,16	16,96	190M	20.702
21/06/2022	0,00%	0,00	16,75	16,78	16,55	16,88	124M	16.573
20/06/2022	-0,83%	-0,14	16,75	17,00	16,46	17,00	106M	11.961

17/06/2022	-1,11%	-0,19	16,89	16,84	16,42	16,97	242M	19.781
15/06/2022	0,12%	0,02	17,08	17,37	16,84	17,38	136M	19.539
14/06/2022	0,29%	0,05	17,06	16,91	16,77	17,19	149M	14.722
13/06/2022	-2,58%	-0,45	17,01	17,23	16,82	17,29	142M	23.311
10/06/2022	-2,62%	-0,47	17,46	17,65	17,08	17,70	233M	32.621
09/06/2022	1,59%	0,28	17,93	17,61	17,57	18,05	188M	19.658
08/06/2022	-1,23%	-0,22	17,65	17,63	17,55	18,18	152M	16.786
07/06/2022	-2,03%	-0,37	17,87	18,10	17,67	18,15	145M	15.732
06/06/2022	-0,82%	-0,15	18,24	18,52	18,17	18,73	371M	18.474
03/06/2022	0,22%	0,04	18,39	18,35	18,20	18,54	213M	17.596
02/06/2022	3,15%	0,56	18,35	17,98	17,79	18,41	133M	15.086
01/06/2022	0,62%	0,11	17,79	17,68	17,62	18,16	255M	29.335
31/05/2022	3,03%	0,52	17,68	17,38	17,18	17,82	453M	19.176
30/05/2022	0,47%	0,08	17,16	17,25	17,03	17,36	97M	13.663
27/05/2022	-0,41%	-0,07	17,08	17,11	16,91	17,24	169M	23.825
26/05/2022	6,92%	1,11	17,15	16,10	16,07	17,25	308M	31.301
25/05/2022	-0,80%	-0,13	16,04	15,98	15,80	16,16	161M	15.449
24/05/2022	0,56%	0,09	16,17	15,98	15,73	16,18	157M	16.928
23/05/2022	1,32%	0,21	16,08	15,93	15,85	16,15	275M	22.127
20/05/2022	1,67%	0,26	15,87	15,79	15,62	16,03	146M	16.289
19/05/2022	0,00%	0,00	15,61	15,49	15,42	15,81	128M	12.327
18/05/2022	-2,62%	-0,42	15,61	15,89	15,46	15,92	151M	15.593
17/05/2022	0,44%	0,07	16,03	16,20	15,81	16,35	216M	16.762
16/05/2022	2,70%	0,42	15,96	15,80	15,54	16,11	168M	19.945
13/05/2022	1,77%	0,27	15,54	15,20	15,16	15,98	274M	22.647
12/05/2022	-0,59%	-0,09	15,27	15,28	14,98	15,43	204M	16.956
11/05/2022	0,33%	0,05	15,36	15,36	15,05	15,50	101M	11.407
10/05/2022	-0,91%	-0,14	15,31	15,50	15,23	15,61	153M	16.802
09/05/2022	0,65%	0,10	15,45	15,17	15,11	15,75	211M	19.143
06/05/2022	-2,17%	-0,34	15,35	15,64	15,17	15,90	182M	23.062
05/05/2022	-3,15%	-0,51	15,69	16,04	15,48	16,19	95M	17.502
04/05/2022	1,50%	0,24	16,20	15,88	15,57	16,32	284M	31.951
03/05/2022	0,88%	0,14	15,96	15,87	15,68	16,16	147M	15.670
02/05/2022	-3,36%	-0,55	15,82	16,36	15,61	16,43	199M	29.185
29/04/2022	-5,81%	-1,01	16,37	17,69	16,37	17,69	218M	24.267
28/04/2022	-1,64%	-0,29	17,38	17,74	17,38	17,77	173M	14.203
27/04/2022	-0,73%	-0,13	17,67	17,80	17,62	18,02	203M	15.734
26/04/2022	-1,82%	-0,33	17,80	18,09	17,53	18,09	140M	20.496
25/04/2022	-0,87%	-0,16	18,13	18,24	18,00	18,28	88M	14.118
22/04/2022	-2,87%	-0,54	18,29	18,66	18,16	18,97	174M	18.659
20/04/2022	4,61%	0,83	18,83	18,17	18,07	18,90	268M	19.984
19/04/2022	-0,28%	-0,05	18,00	17,91	17,72	18,08	84M	11.147
18/04/2022	-1,90%	-0,35	18,05	18,35	17,99	18,57	137M	13.273
14/04/2022	-0,76%	-0,14	18,40	18,52	18,22	18,61	143M	11.186
13/04/2022	0,43%	0,08	18,54	18,39	18,36	18,82	121M	18.469
12/04/2022	1,15%	0,21	18,46	18,25	18,25	18,86	139M	15.336
11/04/2022	-0,11%	-0,02	18,25	18,00	17,96	18,41	114M	14.909
08/04/2022	1,16%	0,21	18,27	17,86	17,78	18,33	165M	18.316
07/04/2022	-0,22%	-0,04	18,06	17,88	17,88	18,17	90M	15.353
06/04/2022	-2,27%	-0,42	18,10	18,43	17,87	18,55	233M	25.595
05/04/2022	-1,91%	-0,36	18,52	18,99	18,36	19,08	194M	19.503
04/04/2022	-0,63%	-0,12	18,88	18,95	18,70	19,03	70M	8.761
01/04/2022	2,43%	0,45	19,00	18,70	18,62	19,09	321M	24.172
31/03/2022	0,71%	0,13	18,55	18,57	18,41	18,87	248M	17.355
30/03/2022	-0,32%	-0,06	18,42	18,57	18,27	18,66	101M	15.484
29/03/2022	-1,28%	-0,24	18,48	19,00	18,43	19,23	194M	28.585
28/03/2022	1,68%	0,31	18,72	18,55	18,31	18,98	167M	17.848
25/03/2022	1,27%	0,23	18,41	18,28	18,16	18,60	236M	25.550
24/03/2022	3,18%	0,56	18,18	17,70	17,48	18,28	229M	26.819
23/03/2022	0,34%	0,06	17,62	17,64	17,41	17,91	112M	14.788
22/03/2022	2,09%	0,36	17,56	17,62	17,39	17,76	109M	26.386
21/03/2022	-2,66%	-0,47	17,20	17,45	17,13	17,76	102M	12.400
18/03/2022	6,57%	1,09	17,67	16,52	16,39	17,67	434M	23.546
17/03/2022	5,54%	0,87	16,58	15,69	15,57	16,63	339M	21.261
16/03/2022	3,02%	0,46	15,71	15,43	15,28	15,80	131M	18.192
15/03/2022	-0,85%	-0,13	15,25	15,29	15,05	15,46	140M	22.926
14/03/2022	-1,16%	-0,18	15,38	15,92	15,26	16,11	127M	12.877
11/03/2022	-4,31%	-0,70	15,56	16,33	15,41	16,47	196M	22.831
10/03/2022	-1,28%	-0,21	16,26	16,35	16,05	16,64	149M	19.945
09/03/2022	1,98%	0,32	16,47	16,19	15,97	16,58	196M	26.868
08/03/2022	3,86%	0,60	16,15	15,56	15,56	16,31	411M	33.424
07/03/2022	1,97%	0,30	15,55	15,19	15,04	15,98	288M	36.423
04/03/2022	-2,06%	-0,32	15,25	15,58	14,98	15,64	145M	16.210
03/03/2022	-0,45%	-0,07	15,57	15,60	15,53	15,83	100M	12.823
02/03/2022	0,90%	0,14	15,64	15,35	15,35	15,84	141M	16.106
25/02/2022	-3,79%	-0,61	15,50	16,06	15,33	16,11	289M	33.033
24/02/2022	2,29%	0,36	16,11	15,35	15,10	16,31	203M	21.489
23/02/2022	-0,82%	-0,13	15,75	15,86	15,74	16,45	272M	21.745
22/02/2022	3,99%	0,61	15,88	15,60	15,59	16,22	364M	52.190
21/02/2022	0,39%	0,06	15,27	15,32	15,16	16,00	277M	33.888
18/02/2022	-8,81%	-1,47	15,21	15,90	14,96	16,00	731M	61.506
17/02/2022	-0,18%	-0,03	16,68	16,64	16,63	16,98	120M	17.045
16/02/2022	0,42%	0,07	16,71	16,78	16,46	16,82	117M	19.671
15/02/2022	2,78%	0,45	16,64	16,46	16,38	16,71	134M	18.743
14/02/2022	0,81%	0,13	16,19	16,08	16,08	16,49	144M	19.756
11/02/2022	0,56%	0,09	16,06	16,07	15,89	16,25	168M	18.528
10/02/2022	-0,56%	-0,09	15,97	16,04	15,85	16,18	285M	23.791
09/02/2022	3,15%	0,49	16,06	15,54	15,53	16,24	249M	27.453
08/02/2022	4,71%	0,70	15,57	15,00	14,77	15,62	248M	26.599
07/02/2022	-2,56%	-0,39	14,87	15,15	14,72	15,15	210M	18.795
04/02/2022	0,26%	0,04	15,26	15,19	14,79	15,26	289M	25.346
03/02/2022	-1,49%	-0,23	15,22	15,52	15,02	15,66	160M	19.134
02/02/2022	-0,39%	-0,06	15,45	15,51	15,43	15,81	76M	12.680
01/02/2022	-0,70%	-0,11	15,51	15,76	15,19	15,88	220M	25.716
31/01/2022	-0,89%	-0,14	15,62	15,78	15,41	15,95	258M	24.554
28/01/2022	-5,40%	-0,90	15,76	16,66	15,67	16,66	381M	41.347
27/01/2022	-1,24%	-0,21	16,66	17,11	16,48	17,11	408M	35.610
26/01/2022	0,30%	0,05	16,87	17,00	16,81	17,27	242M	22.623
25/01/2022	1,14%	0,19	16,82	16,55	16,46	16,94	148M	15.636
24/01/2022	-2,06%	-0,35	16,63	16,98	16,58	17,09	107M	15.082
21/01/2022	-2,86%	-0,50	16,98	17,40	16,85	17,42	198M	20.354
20/01/2022	4,48%	0,75	17,48	16,88	16,84	17,62	157M	18.092
19/01/2022	2,01%	0,33	16,73	16,56	16,43	16,90	117M	14.554
18/01/2022	0,31%	0,05	16,40	16,50	16,22	16,50	78M	12.802
17/01/2022	0,25%	0,04	16,35	16,13	16,13	16,54	64M	9.814
14/01/2022	0,31%	0,05	16,31	16,22	16,12	16,42	78M	11.652
13/01/2022	-0,43%	-0,07	16,26	16,20	16,15	16,50	124M	13.731
12/01/2022	2,06%	0,33	16,33	15,90	15,76	16,35	145M	23.010
11/01/2022	2,24%	0,35	16,00	15,51	15,51	16,04	171M	26.418
10/01/2022	-1,32%	-0,21	15,65	15,82	15,39	15,82	155M	20.269
07/01/2022	-1,49%	-0,24	15,86	16,04	15,69	16,11	137M	17.837
06/01/2022	-3,07%	-0,51	16,10	16,98	15,99	16,98	280M	31.118
05/01/2022	-4,38%	-0,76	16,61	17,10	16,56	17,23	174M	23.422
04/01/2022	-0,12%	-0,02	17,37	17,36	17,10	17,56	174M	22.856
03/01/2022	-2,08%	-0,37	17,39	17,90	17,10	17,90	158M	24.595
30/12/2021	1,49%	0,26	17,76	17,65	17,44	17,82	155M	26.259
29/12/2021	-0,17%	-0,03	17,50	17,49	17,30	17,68	104M	19.831
28/12/2021	-1,52%	-0,27	17,53	17,92	17,44	17,92	102M	15.952
27/12/2021	0,74%	0,13	17,80	17,78	17,67	17,95	124M	13.731
23/12/2021	-1,83%	-0,33	17,67	18,02	17,67	18,02	87M	9.538
22/12/2021	-0,33%	-0,06	18,00	18,20	17,76	18,20	127M	11.087
21/12/2021	-0,66%	-0,12	18,06	18,11	17,74	18,18	175M	19.877
20/12/2021	-	-	18,18	18,13	17,86	18,27	152M	17.501

Date,Open,High,Low,Close,Volume
04-Jul-22,15.82,16.20,15.80,15.95,57694015
01-Jul-22,15.82,16.06,15.62,15.99,165839123
30-Jun-22,16.01,16.18,15.83,15.97,174296620
29-Jun-22,16.53,16.66,16.17,16.34,159619721
28-Jun-22,16.70,16.83,16.12,16.36,176661606
27-Jun-22,16.60,17.10,16.58,16.69,102192895
24-Jun-22,16.90,17.25,16.54,16.63,220874003
23-Jun-22,16.78,17.24,16.67,16.72,142353116
22-Jun-22,16.54,16.96,16.16,16.79,190043675
21-Jun-22,16.78,16.88,16.55,16.75,124107548
20-Jun-22,17.00,17.00,16.46,16.75,105796456
17-Jun-22,16.84,16.97,16.42,16.89,241614640
15-Jun-22,17.37,17.38,16.84,17.08,136388131
14-Jun-22,16.91,17.19,16.77,17.06,148938492
13-Jun-22,17.23,17.29,16.82,17.01,141761329
10-Jun-22,17.65,17.70,17.08,17.46,232853653
09-Jun-22,17.61,18.05,17.57,17.93,188011024
08-Jun-22,17.63,18.18,17.55,17.65,151632409
07-Jun-22,18.10,18.15,17.67,17.87,144880828
06-Jun-22,18.52,18.73,18.17,18.24,370613167
03-Jun-22,18.35,18.54,18.20,18.39,212601823
02-Jun-22,17.98,18.41,17.79,18.35,133039866
01-Jun-22,17.68,18.16,17.62,17.79,254624161
31-May-22,17.38,17.82,17.18,17.68,452940917
30-May-22,17.25,17.36,17.03,17.16,97401638
27-May-22,17.11,17.24,16.91,17.08,169140409
26-May-22,16.10,17.25,16.07,17.15,308300717
25-May-22,15.98,16.16,15.80,16.04,160905548
24-May-22,15.98,16.18,15.73,16.17,157243688
23-May-22,15.93,16.15,15.85,16.08,274950007
20-May-22,15.79,16.03,15.62,15.87,145814088
19-May-22,15.49,15.81,15.42,15.61,128306725
18-May-22,15.89,15.92,15.46,15.61,150713823
17-May-22,16.20,16.35,15.81,16.03,215961760
16-May-22,15.80,16.11,15.54,15.96,167664290
13-May-22,15.20,15.98,15.16,15.54,274306873
12-May-22,15.28,15.43,14.98,15.27,203803454
11-May-22,15.36,15.50,15.05,15.36,100900121
10-May-22,15.50,15.61,15.23,15.31,153110655
09-May-22,15.17,15.75,15.11,15.45,210971595
06-May-22,15.64,15.90,15.17,15.35,181825034
05-May-22,16.04,16.19,15.48,15.69,94747911
04-May-22,15.88,16.32,15.57,16.20,283549571
03-May-22,15.87,16.16,15.68,15.96,147046238
02-May-22,16.36,16.43,15.61,15.82,199352311
29-Apr-22,17.69,17.69,16.37,16.37,218031615
28-Apr-22,17.74,17.77,17.38,17.38,172526711
27-Apr-22,17.80,18.02,17.62,17.67,203488719
26-Apr-22,18.09,18.09,17.53,17.80,140354678
25-Apr-22,18.24,18.28,18.00,18.13,88031867
22-Apr-22,18.66,18.97,18.16,18.29,174065757
20-Apr-22,18.17,18.90,18.07,18.83,268050950
19-Apr-22,17.91,18.08,17.72,18.00,83576184
18-Apr-22,18.35,18.57,17.99,18.05,137221407
14-Apr-22,18.52,18.61,18.22,18.40,143185222
13-Apr-22,18.39,18.82,18.36,18.54,121128855
12-Apr-22,18.25,18.86,18.25,18.46,139282484
11-Apr-22,18.00,18.41,17.96,18.25,113929343
08-Apr-22,17.86,18.33,17.78,18.27,164682821
07-Apr-22,17.88,18.17,17.88,18.06,90070329
06-Apr-22,18.43,18.55,17.87,18.10,232862366
05-Apr-22,18.99,19.08,18.36,18.52,194266859
04-Apr-22,18.95,19.03,18.70,18.88,70019380
01-Apr-22,18.70,19.09,18.62,19.00,321191895
31-Mar-22,18.57,18.87,18.41,18.55,248009998
30-Mar-22,18.57,18.66,18.27,18.42,100639190
29-Mar-22,19.00,19.23,18.43,18.48,193823772
28-Mar-22,18.55,18.98,18.31,18.72,166747172
25-Mar-22,18.28,18.60,18.16,18.41,236404393
24-Mar-22,17.70,18.28,17.48,18.18,228937553
23-Mar-22,17.64,17.91,17.41,17.62,112388465
22-Mar-22,17.62,17.76,17.39,17.56,108534219
21-Mar-22,17.45,17.76,17.13,17.20,102423917
18-Mar-22,16.52,17.67,16.39,17.67,433951320
17-Mar-22,15.69,16.63,15.57,16.58,339329000
16-Mar-22,15.43,15.80,15.28,15.71,130760721
15-Mar-22,15.29,15.46,15.05,15.25,139529545
14-Mar-22,15.92,16.11,15.26,15.38,126585680
11-Mar-22,16.33,16.47,15.41,15.56,195542099
10-Mar-22,16.35,16.64,16.05,16.26,148695615
09-Mar-22,16.19,16.58,15.97,16.47,196058358
08-Mar-22,15.56,16.31,15.56,16.15,411108999
07-Mar-22,15.19,15.98,15.04,15.55,287895517
04-Mar-22,15.58,15.64,14.98,15.25,144643179
03-Mar-22,15.60,15.83,15.53,15.57,100142970
02-Mar-22,15.35,15.84,15.35,15.64,140989224
25-Feb-22,16.06,16.11,15.33,15.50,288641538
24-Feb-22,15.35,16.31,15.10,16.11,203342865
23-Feb-22,15.86,16.45,15.74,15.75,271899366
22-Feb-22,15.60,16.22,15.59,15.88,363745299
21-Feb-22,15.32,16.00,15.16,15.27,277061008
18-Feb-22,15.90,16.00,14.96,15.21,731232392
17-Feb-22,16.64,16.98,16.63,16.68,120420805
16-Feb-22,16.78,16.82,16.46,16.71,117262036
15-Feb-22,16.46,16.71,16.38,16.64,133687996
14-Feb-22,16.08,16.49,16.08,16.19,143869583
11-Feb-22,16.07,16.25,15.89,16.06,167703602
10-Feb-22,16.04,16.18,15.85,15.97,284557442
09-Feb-22,15.54,16.24,15.53,16.06,249396879
08-Feb-22,15.00,15.62,14.77,15.57,247855520
07-Feb-22,15.15,15.15,14.72,14.87,210299505
04-Feb-22,15.19,15.26,14.79,15.26,289437026
03-Feb-22,15.52,15.66,15.02,15.22,160058310
02-Feb-22,15.51,15.81,15.43,15.45,76484847
01-Feb-22,15.76,15.88,15.19,15.51,219668572
31-Jan-22,15.78,15.95,15.41,15.62,258473560
28-Jan-22,16.66,16.66,15.67,15.76,381366935
27-Jan-22,17.11,17.11,16.48,16.66,408098782
26-Jan-22,17.00,17.27,16.81,16.87,242137060
25-Jan-22,16.55,16.94,16.46,16.82,148209567
24-Jan-22,16.98,17.09,16.58,16.63,107307227
21-Jan-22,17.40,17.42,16.85,16.98,197981158
20-Jan-22,16.88,17.62,16.84,17.48,157221734
19-Jan-22,16.56,16.90,16.43,16.73,116712148
18-Jan-22,16.50,16.50,16.22,16.40,78287924
17-Jan-22,16.13,16.54,16.13,16.35,63593581
14-Jan-22,16.22,16.42,16.12,16.31,78012688
13-Jan-22,16.20,16.50,16.15,16.26,124427912
12-Jan-22,15.90,16.35,15.76,16.33,145329374
11-Jan-22,15.51,16.04,15.51,16.00,170678508
10-Jan-22,15.82,15.82,15.39,15.65,155231539
07-Jan-22,16.04,16.11,15.69,15.86,137413992
06-Jan-22,16.98,16.98,15.99,16.10,280149563
05-Jan-22,17.10,17.23,16.56,16.61,174249877
04-Jan-22,17.36,17.56,17.10,17.37,174009173
03-Jan-22,17.90,17.90,17.10,17.39,157891087
30-Dec-21,17.65,17.82,17.44,17.76,155382192
29-Dec-21,17.49,17.68,17.30,17.50,104389618
28-Dec-21,17.92,17.92,17.44,17.53,102202648
27-Dec-21,17.78,17.95,17.67,17.80,124332008
23-Dec-21,18.02,18.02,17.67,17.67,86882130
22-Dec-21,18.20,18.20,17.76,18.00,127134747
21-Dec-21,18.11,18.18,17.74,18.06,175283532
20-Dec-21,18.13,18.27,17.86,18.18,151507647

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RAIL3