papéis
login
mais

Cotação atual, histórico e gráfico do papel: RAIL3

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

empresa: rail3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/2021-2,42%-0,5120,5821,1520,3021,15103M12.800
10/06/20211,30%0,2721,0920,9520,6721,09107M10.838
09/06/2021-1,89%-0,4020,8221,2920,7621,29119M17.251
08/06/20210,47%0,1021,2221,1721,0121,25104M13.582
07/06/2021-0,80%-0,1721,1221,2921,0721,44221M28.034
04/06/2021-1,80%-0,3921,2921,5821,0621,58164M19.907
02/06/20211,55%0,3321,6821,2921,1022,00207M25.726
01/06/20213,29%0,6821,3520,7920,7921,35204M31.617
31/05/2021-1,01%-0,2120,6720,8020,4620,90133M22.788
28/05/20210,14%0,0320,8820,7220,5920,9986M12.281
27/05/20210,24%0,0520,8520,7620,6520,90217M12.241
26/05/20210,34%0,0720,8020,8520,5120,9584M12.696
25/05/2021-0,34%-0,0720,7320,8420,6220,99131M16.539
24/05/20214,16%0,8320,8020,0020,0020,90174M21.800
21/05/2021-1,19%-0,2419,9720,3119,8620,46162M17.067
20/05/2021-0,05%-0,0120,2120,2720,0620,48253M20.155
19/05/2021-2,03%-0,4220,2220,4119,9820,69256M29.356
18/05/2021-0,29%-0,0620,6420,6020,4620,7692M17.820
17/05/2021-1,19%-0,2520,7020,9220,4821,03154M23.239
14/05/20210,48%0,1020,9521,1020,7721,65148M26.043
13/05/20213,17%0,6420,8520,3920,3821,15123M18.971
12/05/2021-4,67%-0,9920,2120,9020,2020,97168M28.207
11/05/2021-1,07%-0,2321,2021,1820,9421,29145M16.965
10/05/20210,42%0,0921,4321,1421,0821,55180M24.418
07/05/20213,09%0,6421,3420,7520,7021,39137M23.526
06/05/2021-0,72%-0,1520,7020,7620,4520,8366M11.997
05/05/20210,82%0,1720,8520,8820,5520,9481M10.805
04/05/2021-0,91%-0,1920,6820,6220,5421,02169M22.815
03/05/20214,35%0,8720,8720,0219,8120,90359M33.340
30/04/2021-2,77%-0,5720,0020,4519,6720,79453M36.270
29/04/2021-0,82%-0,1720,5720,7020,3620,7693M19.011
28/04/20211,57%0,3220,7420,4420,3320,77105M17.662
27/04/2021-1,26%-0,2620,4220,6920,2520,88135M16.783
26/04/2021-1,80%-0,3820,6821,0920,5421,40122M20.761
23/04/20211,25%0,2621,0620,8920,8221,35240M30.255
22/04/20210,14%0,0320,8020,8220,4621,09167M17.688
20/04/2021-0,19%-0,0420,7720,7220,7121,04137M12.297
19/04/2021-0,95%-0,2020,8121,1120,7421,29223M23.441
16/04/20211,99%0,4121,0120,6120,5621,24309M34.212
15/04/20211,23%0,2520,6020,2520,2220,76225M21.647
14/04/20210,35%0,0720,3520,1620,0320,51193M28.827
13/04/2021-0,98%-0,2020,2820,4019,8620,43169M21.499
12/04/20210,84%0,1720,4820,3720,1920,6095M14.350
09/04/2021-0,68%-0,1420,3120,2720,1620,4572M12.152
08/04/20210,99%0,2020,4520,4020,2620,75182M19.100
07/04/2021-3,25%-0,6820,2520,9320,1920,93135M18.536
06/04/20210,92%0,1920,9320,7220,2620,96170M27.076
05/04/20212,88%0,5820,7420,3020,2520,89132M17.023
01/04/2021-0,44%-0,0920,1620,2020,0120,3779M15.708
31/03/20210,65%0,1320,2520,0519,9020,34219M24.548
30/03/20210,95%0,1920,1219,7519,7520,27164M21.561
29/03/20211,17%0,2319,9319,6019,5020,11113M19.405
26/03/2021-0,51%-0,1019,7019,7619,5820,18147M15.454
25/03/20210,97%0,1919,8019,4219,1419,99262M17.634
24/03/2021-1,85%-0,3719,6119,8119,5920,09151M23.523
23/03/2021-2,06%-0,4219,9820,3419,7720,3791M13.357
22/03/2021-1,78%-0,3720,4020,4520,2320,74102M14.811
19/03/20212,47%0,5020,7720,2520,1720,98315M23.549
18/03/2021-1,46%-0,3020,2720,0819,9020,68293M25.862
17/03/20217,14%1,3720,5719,1719,1720,57263M27.844
16/03/2021-4,29%-0,8619,2019,6719,1319,96178M25.320
15/03/20211,78%0,3520,0619,7019,3720,06147M21.171
12/03/2021-0,50%-0,1019,7119,4619,0819,71173M29.397
11/03/20216,97%1,2919,8118,6718,4719,81324M33.499
10/03/20210,49%0,0918,5218,7118,2818,76270M44.058
09/03/2021-1,44%-0,2718,4318,7418,2818,92309M33.347
08/03/2021-7,93%-1,6118,7019,9818,5520,07316M39.794
05/03/20212,32%0,4620,3119,9419,8020,84478M51.174
04/03/20217,36%1,3619,8518,7118,5420,00425M49.929
03/03/20211,04%0,1918,4918,1617,4318,69254M53.181
02/03/20211,22%0,2218,3017,9517,5118,48241M45.879
01/03/2021-0,11%-0,0218,0818,1318,0718,73219M41.220
26/02/2021-2,95%-0,5518,1018,6718,1018,73326M39.221
25/02/2021-3,12%-0,6018,6519,2618,4619,43279M49.978
24/02/2021-1,08%-0,2119,2519,5019,0419,60182M25.623
23/02/20211,94%0,3719,4619,1418,9719,54286M38.885
22/02/2021-2,45%-0,4819,0918,9718,3619,35363M59.713
19/02/2021-3,60%-0,7319,5720,3119,5220,43295M31.973
18/02/20210,50%0,1020,3019,9019,7620,32362M38.689
17/02/20210,10%0,0220,2020,0019,2120,30463M42.029
12/02/20211,87%0,3720,1819,5718,8220,27533M57.538
11/02/2021-1,59%-0,3219,8120,2219,4820,47281M34.334
10/02/2021-3,45%-0,7220,1320,8619,7520,92428M50.722
09/02/2021-2,34%-0,5020,8521,3120,6621,34187M26.630
08/02/20210,00%0,0021,3521,3221,1021,67130M24.122
05/02/2021-0,70%-0,1521,3521,5321,2121,61194M22.901
04/02/2021-0,92%-0,2021,5021,6521,3721,98272M18.739
03/02/20214,48%0,9321,7020,8920,8421,85281M41.570
02/02/2021-1,56%-0,3320,7721,6020,7721,85226M41.154
01/02/20213,94%0,8021,1020,8820,4821,38251M37.943
29/01/2021-2,96%-0,6220,3020,8020,0821,10316M34.393
28/01/20210,87%0,1820,9220,7020,7021,15189M17.493
27/01/20210,34%0,0720,7420,6020,4820,98203M24.275
26/01/2021-0,86%-0,1820,6720,6220,5121,17194M34.493
22/01/2021-0,19%-0,0420,8520,6020,3421,01297M36.946
21/01/2021-0,67%-0,1420,8921,0220,6921,16204M21.469
20/01/2021-0,33%-0,0721,0321,2120,9621,35218M19.140
19/01/20210,86%0,1821,1021,1820,8021,42350M26.991
18/01/2021-1,37%-0,2920,9221,2320,9221,32165M16.352
15/01/20212,27%0,4721,2120,5020,4621,38330M26.729
14/01/20210,19%0,0420,7420,7620,5821,04149M22.228
13/01/20210,05%0,0120,7020,8320,1920,83146M19.745
12/01/20215,29%1,0420,6919,9919,6820,85344M40.844
11/01/2021-1,75%-0,3519,6519,7819,4020,03217M42.907
08/01/20211,88%0,3720,0019,7319,6820,22329M38.862
07/01/20212,77%0,5319,6319,1818,9619,80324M43.651
06/01/2021-1,04%-0,2019,1019,1118,9119,53275M39.545
05/01/20210,78%0,1519,3019,1018,7919,38194M32.002
04/01/2021-0,47%-0,0919,1519,3619,0619,77291M34.903
30/12/2020-1,48%-0,2919,2419,6319,2119,63312M36.132
29/12/2020-0,61%-0,1219,5319,7919,3219,84133M31.366
28/12/20202,34%0,4519,6519,3519,1619,73146M29.827
23/12/20200,26%0,0519,2019,2019,1819,39122M18.320
22/12/2020-0,52%-0,1019,1519,2819,0019,46193M34.867
21/12/2020-0,67%-0,1319,2518,9918,6719,30210M30.151
18/12/2020-2,12%-0,4219,3819,8219,2119,90290M41.132
17/12/20201,43%0,2819,8019,5319,2819,98261M29.291
16/12/20200,10%0,0219,5219,4819,2119,64289M41.963
15/12/20205,12%0,9519,5018,6718,5719,58315M33.657
14/12/2020-1,17%-0,2218,5518,8718,5519,22162M21.966
11/12/2020-2,75%-0,5318,7719,1918,6519,19304M31.347
10/12/20200,31%0,0619,3019,3518,7019,43197M26.578
09/12/2020-2,88%-0,5719,2419,6619,0819,84221M29.463
08/12/2020-0,85%-0,1719,8119,8619,6820,20150M25.439
07/12/2020-3,20%-0,6619,9820,6219,7720,62135M21.707
04/12/20201,93%0,3920,6420,3320,1221,00190M27.778
03/12/20201,25%0,2520,2520,1619,9620,63197M25.236
02/12/20201,68%0,3320,0019,8319,7420,50266M30.171
01/12/20203,74%0,7119,6719,2219,2020,13313M44.878
30/11/2020-2,12%-0,4118,9619,3118,7819,68232M21.161
27/11/2020-0,46%-0,0919,3719,5319,2519,80109M16.214
26/11/20201,57%0,3019,4619,0919,0619,5888M12.903
25/11/20201,16%0,2219,1618,9818,9719,50190M36.699
24/11/2020--18,9419,5418,8819,78412M57.745


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito