ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/2019-0,35%-0,0719,7719,8619,6119,97105M17.319
13/06/20192,80%0,5419,8419,4519,3420,11200M26.914
12/06/20190,10%0,0219,3019,1519,0419,50134M20.644
11/06/20190,78%0,1519,2819,2318,7419,32131M23.670
10/06/20190,16%0,0319,1318,9818,9019,2685M15.633
07/06/20190,32%0,0619,1019,0018,6919,20170M21.598
06/06/20190,53%0,1019,0419,2018,8919,30129M20.191
05/06/2019-1,87%-0,3618,9419,3918,8219,49100M17.204
04/06/2019-1,13%-0,2219,3019,5419,1619,54127M22.527
03/06/20190,83%0,1619,5219,3119,3019,65122M19.337
31/05/20190,00%0,0019,3619,3119,1719,49150M32.777
30/05/20190,99%0,1919,3619,1019,1019,77163M25.023
29/05/20193,57%0,6619,1718,4918,4819,27205M32.630
28/05/20191,15%0,2118,5118,4018,2018,64219M23.412
27/05/20191,10%0,2018,3018,1618,0218,3356M12.874
24/05/20191,63%0,2918,1017,9717,8118,1090M16.089
23/05/20191,25%0,2217,8117,4417,3318,00118M16.879
22/05/20190,57%0,1017,5917,5117,3517,65119M15.494
21/05/20192,28%0,3917,4917,2017,0917,51186M26.061
20/05/20191,18%0,2017,1016,9116,7117,1798M19.138
17/05/20191,08%0,1816,9016,5316,5117,19142M27.270
16/05/2019-1,30%-0,2216,7216,7416,5616,97163M28.361
15/05/2019-1,22%-0,2116,9417,0016,8417,15203M35.324
14/05/20190,23%0,0417,1517,2017,0817,50161M21.486
13/05/2019-0,98%-0,1717,1116,9116,7017,23135M23.989
10/05/2019-0,40%-0,0717,2817,4917,1517,59115M20.391
09/05/2019-1,59%-0,2817,3517,4817,1817,59144M20.835
08/05/20190,17%0,0317,6317,6017,5817,91155M26.225
07/05/2019-0,06%-0,0117,6017,5017,2517,6794M17.504
06/05/2019-0,23%-0,0417,6117,5417,3617,67122M15.253
03/05/20190,63%0,1117,6517,6917,5417,91120M16.381
02/05/2019-3,09%-0,5617,5418,0617,4618,09431M20.174
30/04/20193,08%0,5418,1017,6517,4718,15273M31.825
29/04/2019-0,51%-0,0917,5617,8317,4417,91134M16.438
26/04/20192,50%0,4317,6517,3017,2217,65104M20.449
25/04/20190,00%0,0017,2217,1717,1317,39155M23.498
24/04/20190,53%0,0917,2217,1116,9417,31199M30.158
23/04/2019-1,27%-0,2217,1317,5616,9317,60359M34.040
22/04/2019-2,86%-0,5117,3517,8617,3517,86142M23.753
18/04/20191,42%0,2517,8617,7617,5817,9799M12.639
17/04/2019-2,98%-0,5417,6118,1517,4618,22248M38.984
16/04/2019-0,33%-0,0618,1518,1818,0218,44101M20.134
15/04/20190,11%0,0218,2118,2917,9718,38254M17.466
12/04/20190,78%0,1418,1917,9017,7118,42194M25.124
11/04/2019-0,61%-0,1118,0518,1717,9418,36168M25.457
10/04/20190,72%0,1318,1618,2517,9918,36245M24.393
09/04/2019-0,77%-0,1418,0318,1317,9618,31100M18.033
08/04/2019-1,78%-0,3318,1718,5418,0718,54133M23.863
05/04/2019-2,06%-0,3918,5018,8918,5019,00133M20.419
04/04/20190,27%0,0518,8919,0018,8219,11101M17.061
03/04/2019-1,67%-0,3218,8419,3318,6419,45122M23.445
02/04/20192,30%0,4319,1618,7818,4619,30152M17.640
01/04/2019-2,19%-0,4218,7319,2818,6919,40166M17.788
29/03/20192,74%0,5119,1519,1818,6819,32324M32.903
28/03/20193,84%0,6918,6417,9417,6219,26252M30.435
27/03/2019-2,60%-0,4817,9518,2017,9018,32177M32.763
26/03/2019-0,65%-0,1218,4318,7718,3018,79225M29.012
25/03/20190,16%0,0318,5518,4118,3118,81128M23.793
22/03/2019-4,04%-0,7818,5218,7118,3919,07188M33.244
21/03/2019-0,26%-0,0519,3019,3318,8019,48255M50.700
20/03/2019-0,57%-0,1119,3519,4619,2019,61368M43.675
19/03/2019-4,89%-1,0019,4619,3919,1019,93550M42.509
18/03/2019-0,39%-0,0820,4620,6120,2220,66131M17.931
15/03/20191,18%0,2420,5420,3020,2620,65155M21.890
14/03/20190,69%0,1420,3020,2119,9520,3082M13.262
13/03/20191,92%0,3820,1619,8019,5420,44368M25.126
12/03/20190,00%0,0019,7819,7819,6219,9976M8.243
11/03/20190,30%0,0619,7819,7919,6320,05118M14.449
08/03/20191,49%0,2919,7219,2519,0819,78199M24.888
07/03/20190,83%0,1619,4319,2519,1919,58168M18.285
06/03/20190,89%0,1719,2719,0618,9919,37111M18.354
01/03/2019-1,85%-0,3619,1019,4018,9619,54175M31.549
28/02/20191,35%0,2619,4619,1119,0219,48177M23.324
27/02/2019-0,57%-0,1119,2019,2819,1319,42135M17.615
26/02/2019-0,10%-0,0219,3119,2119,1019,46135M17.588
25/02/2019-1,88%-0,3719,3319,5719,2919,90168M21.277
22/02/20191,34%0,2619,7019,6019,2619,70103M16.356
21/02/20190,15%0,0319,4419,5519,1419,66125M18.420
20/02/2019-1,12%-0,2219,4119,7019,3020,09169M32.836
19/02/2019-1,21%-0,2419,6319,8519,4819,95131M20.220
18/02/20190,51%0,1019,8719,5519,4819,8772M14.871
15/02/20190,66%0,1319,7719,5119,4019,84164M28.658
14/02/20193,04%0,5819,6419,1218,8319,64124M18.294
13/02/2019-2,76%-0,5419,0619,6018,8119,60554M35.221
12/02/20191,55%0,3019,6019,5319,2719,72207M20.903
11/02/2019-0,72%-0,1419,3019,2819,0019,5194M16.872
08/02/20193,29%0,6219,4418,8218,5119,48150M29.572
07/02/2019-0,74%-0,1418,8219,0918,6719,12122M21.186
06/02/2019-2,82%-0,5518,9619,2118,8519,39200M23.866
05/02/20190,88%0,1719,5119,2019,2019,6599M13.531
04/02/20190,00%0,0019,3419,2219,1319,38189M19.773
01/02/2019-1,58%-0,3119,3419,5619,1819,71211M33.737
31/01/2019-0,66%-0,1319,6519,8019,6519,87197M22.877
30/01/20191,18%0,2319,7819,5019,4319,78140M21.746
29/01/2019-1,01%-0,2019,5519,7519,1219,82186M25.507
28/01/20192,28%0,4419,7519,2619,0119,75198M34.725
24/01/20193,48%0,6519,3118,6518,6419,36204M23.285
23/01/20190,32%0,0618,6618,7718,5018,77105M15.815
22/01/20190,00%0,0018,6018,5018,3318,7581M16.261
21/01/20190,16%0,0318,6018,4718,1618,6456M8.814
18/01/2019-1,28%-0,2418,5718,9018,4618,95446M21.928


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br