Cotação atual, histórico e gráfico do papel: RAIL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | -0,52% | -0,12 | 22,98 | 22,98 | 22,55 | 23,29 | 154M | 17.943 |
| 17/10/2019 | -1,58% | -0,37 | 23,10 | 23,52 | 22,81 | 23,62 | 186M | 23.882 |
| 16/10/2019 | -0,93% | -0,22 | 23,47 | 23,70 | 23,19 | 23,73 | 173M | 22.570 |
| 15/10/2019 | -2,31% | -0,56 | 23,69 | 24,20 | 23,62 | 24,22 | 236M | 29.643 |
| 14/10/2019 | 0,33% | 0,08 | 24,25 | 24,31 | 23,96 | 24,33 | 155M | 9.194 |
| 11/10/2019 | 2,24% | 0,53 | 24,17 | 23,72 | 23,72 | 24,30 | 131M | 20.301 |
| 10/10/2019 | -1,29% | -0,31 | 23,64 | 23,90 | 23,43 | 24,08 | 252M | 14.184 |
| 09/10/2019 | 0,38% | 0,09 | 23,95 | 24,07 | 23,76 | 24,16 | 61M | 11.368 |
| 08/10/2019 | -0,13% | -0,03 | 23,86 | 24,01 | 23,70 | 24,32 | 305M | 18.871 |
| 07/10/2019 | -2,45% | -0,60 | 23,89 | 24,40 | 23,70 | 24,47 | 132M | 19.263 |
| 04/10/2019 | 0,99% | 0,24 | 24,49 | 24,35 | 24,03 | 24,56 | 156M | 16.332 |
| 03/10/2019 | 1,59% | 0,38 | 24,25 | 23,87 | 23,53 | 24,25 | 137M | 16.064 |
| 02/10/2019 | -2,57% | -0,63 | 23,87 | 24,30 | 23,80 | 24,35 | 174M | 23.658 |
| 01/10/2019 | 0,00% | 0,00 | 24,50 | 24,57 | 24,25 | 24,64 | 234M | 15.184 |
| 30/09/2019 | 2,47% | 0,59 | 24,50 | 23,92 | 23,67 | 24,58 | 257M | 24.611 |
| 27/09/2019 | 1,31% | 0,31 | 23,91 | 23,59 | 23,43 | 24,03 | 142M | 19.143 |
| 26/09/2019 | -0,25% | -0,06 | 23,60 | 23,59 | 23,36 | 23,85 | 77M | 14.846 |
| 25/09/2019 | 0,30% | 0,07 | 23,66 | 23,45 | 23,11 | 23,70 | 113M | 19.118 |
| 24/09/2019 | -1,38% | -0,33 | 23,59 | 23,65 | 23,24 | 23,77 | 114M | 16.457 |
| 23/09/2019 | -0,42% | -0,10 | 23,92 | 24,02 | 23,77 | 24,21 | 96M | 13.529 |
| 20/09/2019 | 2,17% | 0,51 | 24,02 | 23,62 | 23,46 | 24,02 | 219M | 14.913 |
| 19/09/2019 | -0,21% | -0,05 | 23,51 | 23,60 | 23,46 | 24,15 | 111M | 16.008 |
| 18/09/2019 | 1,90% | 0,44 | 23,56 | 23,20 | 23,07 | 23,56 | 90M | 14.426 |
| 17/09/2019 | 0,43% | 0,10 | 23,12 | 23,02 | 22,88 | 23,31 | 153M | 19.226 |
| 16/09/2019 | -2,00% | -0,47 | 23,02 | 23,55 | 22,93 | 23,60 | 141M | 17.990 |
| 13/09/2019 | -1,09% | -0,26 | 23,49 | 23,70 | 23,14 | 23,76 | 84M | 15.650 |
| 12/09/2019 | 0,72% | 0,17 | 23,75 | 23,81 | 23,29 | 23,87 | 120M | 20.158 |
| 11/09/2019 | 1,73% | 0,40 | 23,58 | 23,37 | 23,28 | 23,92 | 196M | 24.972 |
| 10/09/2019 | 0,09% | 0,02 | 23,18 | 23,11 | 22,78 | 23,25 | 162M | 20.862 |
| 09/09/2019 | -0,69% | -0,16 | 23,16 | 23,23 | 22,64 | 23,28 | 251M | 29.633 |
| 06/09/2019 | 0,34% | 0,08 | 23,32 | 23,26 | 23,19 | 23,64 | 134M | 16.744 |
| 05/09/2019 | 1,57% | 0,36 | 23,24 | 22,97 | 22,88 | 23,54 | 190M | 25.624 |
| 04/09/2019 | 2,23% | 0,50 | 22,88 | 22,71 | 22,48 | 22,88 | 146M | 22.176 |
| 03/09/2019 | -1,67% | -0,38 | 22,38 | 22,69 | 22,26 | 23,22 | 188M | 30.984 |
| 02/09/2019 | 2,99% | 0,66 | 22,76 | 22,20 | 22,12 | 22,96 | 204M | 24.303 |
| 30/08/2019 | -1,82% | -0,41 | 22,10 | 22,66 | 22,10 | 22,86 | 278M | 24.423 |
| 29/08/2019 | 1,31% | 0,29 | 22,51 | 22,24 | 21,97 | 22,68 | 149M | 22.013 |
| 28/08/2019 | 2,30% | 0,50 | 22,22 | 21,60 | 21,40 | 22,22 | 168M | 22.422 |
| 27/08/2019 | 0,56% | 0,12 | 21,72 | 21,52 | 21,16 | 21,81 | 182M | 23.592 |
| 26/08/2019 | -1,59% | -0,35 | 21,60 | 22,00 | 21,34 | 22,15 | 113M | 19.748 |
| 23/08/2019 | -3,73% | -0,85 | 21,95 | 22,44 | 21,87 | 23,03 | 233M | 33.998 |
| 22/08/2019 | -3,27% | -0,77 | 22,80 | 23,21 | 22,46 | 23,37 | 219M | 24.279 |
| 21/08/2019 | 1,68% | 0,39 | 23,57 | 23,47 | 22,65 | 23,57 | 176M | 25.345 |
| 20/08/2019 | 0,61% | 0,14 | 23,18 | 22,99 | 22,50 | 23,29 | 120M | 20.612 |
| 19/08/2019 | -0,69% | -0,16 | 23,04 | 23,22 | 22,59 | 23,51 | 167M | 24.553 |
| 16/08/2019 | 4,65% | 1,03 | 23,20 | 22,40 | 21,98 | 23,22 | 194M | 27.982 |
| 15/08/2019 | 0,91% | 0,20 | 22,17 | 22,20 | 21,82 | 22,60 | 217M | 32.102 |
| 14/08/2019 | -4,27% | -0,98 | 21,97 | 22,65 | 21,97 | 22,69 | 162M | 29.800 |
| 13/08/2019 | 2,14% | 0,48 | 22,95 | 22,51 | 21,96 | 23,34 | 478M | 29.494 |
| 12/08/2019 | -1,88% | -0,43 | 22,47 | 22,85 | 22,28 | 22,85 | 111M | 18.546 |
| 09/08/2019 | 0,53% | 0,12 | 22,90 | 22,91 | 22,50 | 23,09 | 118M | 16.013 |
| 08/08/2019 | 3,55% | 0,78 | 22,78 | 22,12 | 22,08 | 22,84 | 195M | 25.976 |
| 07/08/2019 | -0,14% | -0,03 | 22,00 | 21,81 | 21,57 | 22,00 | 114M | 20.656 |
| 06/08/2019 | 1,66% | 0,36 | 22,03 | 21,71 | 21,71 | 22,25 | 133M | 21.943 |
| 05/08/2019 | -1,28% | -0,28 | 21,67 | 21,68 | 21,47 | 21,85 | 183M | 32.580 |
| 02/08/2019 | 1,39% | 0,30 | 21,95 | 21,65 | 21,62 | 22,17 | 199M | 23.352 |
| 01/08/2019 | -1,23% | -0,27 | 21,65 | 22,07 | 21,59 | 22,18 | 197M | 25.148 |
| 31/07/2019 | -0,81% | -0,18 | 21,92 | 22,16 | 21,40 | 22,16 | 223M | 34.742 |
| 30/07/2019 | -0,27% | -0,06 | 22,10 | 22,14 | 21,98 | 22,20 | 108M | 14.045 |
| 29/07/2019 | 0,18% | 0,04 | 22,16 | 22,05 | 21,94 | 22,18 | 60M | 8.619 |
| 26/07/2019 | 0,96% | 0,21 | 22,12 | 21,90 | 21,87 | 22,26 | 99M | 15.544 |
| 25/07/2019 | -1,35% | -0,30 | 21,91 | 22,26 | 21,88 | 22,32 | 174M | 22.047 |
| 24/07/2019 | 0,23% | 0,05 | 22,21 | 22,19 | 22,01 | 22,54 | 134M | 19.077 |
| 23/07/2019 | -0,49% | -0,11 | 22,16 | 22,38 | 21,92 | 22,38 | 155M | 15.576 |
| 22/07/2019 | -0,49% | -0,11 | 22,27 | 22,44 | 22,08 | 22,55 | 142M | 17.674 |
| 19/07/2019 | -0,36% | -0,08 | 22,38 | 22,42 | 22,02 | 22,46 | 109M | 15.004 |
| 18/07/2019 | 2,04% | 0,45 | 22,46 | 22,04 | 21,86 | 22,66 | 115M | 17.998 |
| 17/07/2019 | 1,15% | 0,25 | 22,01 | 21,86 | 21,71 | 22,16 | 105M | 14.322 |
| 16/07/2019 | 0,46% | 0,10 | 21,76 | 21,70 | 21,58 | 21,85 | 118M | 14.412 |
| 15/07/2019 | 0,79% | 0,17 | 21,66 | 21,60 | 21,51 | 21,88 | 127M | 14.617 |
| 12/07/2019 | -0,97% | -0,21 | 21,49 | 21,74 | 21,38 | 21,85 | 133M | 23.086 |
| 11/07/2019 | -1,23% | -0,27 | 21,70 | 21,91 | 21,48 | 21,91 | 182M | 26.748 |
| 10/07/2019 | 1,24% | 0,27 | 21,97 | 21,60 | 21,51 | 22,20 | 226M | 40.711 |
| 08/07/2019 | 0,51% | 0,11 | 21,70 | 21,60 | 21,24 | 21,85 | 129M | 18.927 |
| 05/07/2019 | 0,79% | 0,17 | 21,59 | 21,42 | 21,22 | 21,61 | 165M | 19.007 |
| 04/07/2019 | 1,09% | 0,23 | 21,42 | 21,27 | 21,27 | 21,56 | 104M | 16.515 |
| 03/07/2019 | 2,62% | 0,54 | 21,19 | 20,50 | 20,47 | 21,31 | 109M | 17.564 |
| 02/07/2019 | 0,00% | 0,00 | 20,65 | 20,73 | 20,49 | 20,82 | 259M | 21.334 |
| 01/07/2019 | -0,39% | -0,08 | 20,65 | 21,05 | 20,45 | 21,05 | 127M | 19.150 |
| 28/06/2019 | 1,62% | 0,33 | 20,73 | 20,58 | 20,51 | 20,98 | 238M | 21.846 |
| 27/06/2019 | 2,00% | 0,40 | 20,40 | 19,89 | 19,64 | 20,50 | 219M | 24.870 |
| 26/06/2019 | -1,43% | -0,29 | 20,00 | 20,30 | 19,82 | 20,37 | 86M | 13.220 |
| 25/06/2019 | -2,22% | -0,46 | 20,29 | 20,61 | 20,18 | 20,74 | 140M | 24.356 |
| 24/06/2019 | -0,62% | -0,13 | 20,75 | 20,87 | 20,62 | 21,08 | 223M | 22.175 |
| 21/06/2019 | 1,95% | 0,40 | 20,88 | 20,48 | 20,42 | 21,00 | 290M | 24.867 |
| 19/06/2019 | 3,70% | 0,73 | 20,48 | 20,14 | 19,89 | 20,50 | 194M | 30.096 |
| 18/06/2019 | 2,28% | 0,44 | 19,75 | 19,46 | 19,19 | 19,78 | 199M | 30.583 |
| 17/06/2019 | -2,33% | -0,46 | 19,31 | 19,69 | 19,30 | 19,87 | 163M | 23.601 |
| 14/06/2019 | -0,35% | -0,07 | 19,77 | 19,86 | 19,61 | 19,97 | 105M | 17.319 |
| 13/06/2019 | 2,80% | 0,54 | 19,84 | 19,45 | 19,34 | 20,11 | 200M | 26.914 |
| 12/06/2019 | 0,10% | 0,02 | 19,30 | 19,15 | 19,04 | 19,50 | 134M | 20.644 |
| 11/06/2019 | 0,78% | 0,15 | 19,28 | 19,23 | 18,74 | 19,32 | 131M | 23.670 |
| 10/06/2019 | 0,16% | 0,03 | 19,13 | 18,98 | 18,90 | 19,26 | 85M | 15.633 |
| 07/06/2019 | 0,32% | 0,06 | 19,10 | 19,00 | 18,69 | 19,20 | 170M | 21.598 |
| 06/06/2019 | 0,53% | 0,10 | 19,04 | 19,20 | 18,89 | 19,30 | 129M | 20.191 |
| 05/06/2019 | -1,87% | -0,36 | 18,94 | 19,39 | 18,82 | 19,49 | 100M | 17.204 |
| 04/06/2019 | -1,13% | -0,22 | 19,30 | 19,54 | 19,16 | 19,54 | 127M | 22.527 |
| 03/06/2019 | 0,83% | 0,16 | 19,52 | 19,31 | 19,30 | 19,65 | 122M | 19.337 |
| 31/05/2019 | 0,00% | 0,00 | 19,36 | 19,31 | 19,17 | 19,49 | 150M | 32.777 |
| 30/05/2019 | 0,99% | 0,19 | 19,36 | 19,10 | 19,10 | 19,77 | 163M | 25.023 |
| 29/05/2019 | 3,57% | 0,66 | 19,17 | 18,49 | 18,48 | 19,27 | 205M | 32.630 |
Date,Open,High,Low,Close,Volume
18-Oct-19,22.98,23.29,22.55,22.98,153927055
17-Oct-19,23.52,23.62,22.81,23.10,186038722
16-Oct-19,23.70,23.73,23.19,23.47,173196373
15-Oct-19,24.20,24.22,23.62,23.69,236046427
14-Oct-19,24.31,24.33,23.96,24.25,155073215
11-Oct-19,23.72,24.30,23.72,24.17,131131180
10-Oct-19,23.90,24.08,23.43,23.64,251521710
09-Oct-19,24.07,24.16,23.76,23.95,60979243
08-Oct-19,24.01,24.32,23.70,23.86,304910619
07-Oct-19,24.40,24.47,23.70,23.89,131627397
04-Oct-19,24.35,24.56,24.03,24.49,155952385
03-Oct-19,23.87,24.25,23.53,24.25,136881511
02-Oct-19,24.30,24.35,23.80,23.87,173843159
01-Oct-19,24.57,24.64,24.25,24.50,233685149
30-Sep-19,23.92,24.58,23.67,24.50,256588769
27-Sep-19,23.59,24.03,23.43,23.91,142462246
26-Sep-19,23.59,23.85,23.36,23.60,76576661
25-Sep-19,23.45,23.70,23.11,23.66,112631218
24-Sep-19,23.65,23.77,23.24,23.59,113589354
23-Sep-19,24.02,24.21,23.77,23.92,95543437
20-Sep-19,23.62,24.02,23.46,24.02,218702277
19-Sep-19,23.60,24.15,23.46,23.51,111012374
18-Sep-19,23.20,23.56,23.07,23.56,89948541
17-Sep-19,23.02,23.31,22.88,23.12,153477587
16-Sep-19,23.55,23.60,22.93,23.02,140817605
13-Sep-19,23.70,23.76,23.14,23.49,84310657
12-Sep-19,23.81,23.87,23.29,23.75,120182921
11-Sep-19,23.37,23.92,23.28,23.58,196467130
10-Sep-19,23.11,23.25,22.78,23.18,161556697
09-Sep-19,23.23,23.28,22.64,23.16,250877360
06-Sep-19,23.26,23.64,23.19,23.32,133671898
05-Sep-19,22.97,23.54,22.88,23.24,190479076
04-Sep-19,22.71,22.88,22.48,22.88,146291413
03-Sep-19,22.69,23.22,22.26,22.38,188310884
02-Sep-19,22.20,22.96,22.12,22.76,204105781
30-Aug-19,22.66,22.86,22.10,22.10,278232482
29-Aug-19,22.24,22.68,21.97,22.51,148989405
28-Aug-19,21.60,22.22,21.40,22.22,167849358
27-Aug-19,21.52,21.81,21.16,21.72,182017004
26-Aug-19,22.00,22.15,21.34,21.60,112563678
23-Aug-19,22.44,23.03,21.87,21.95,232868977
22-Aug-19,23.21,23.37,22.46,22.80,219040211
21-Aug-19,23.47,23.57,22.65,23.57,176317434
20-Aug-19,22.99,23.29,22.50,23.18,120177414
19-Aug-19,23.22,23.51,22.59,23.04,167177735
16-Aug-19,22.40,23.22,21.98,23.20,194210702
15-Aug-19,22.20,22.60,21.82,22.17,216979487
14-Aug-19,22.65,22.69,21.97,21.97,162173762
13-Aug-19,22.51,23.34,21.96,22.95,477857606
12-Aug-19,22.85,22.85,22.28,22.47,111169264
09-Aug-19,22.91,23.09,22.50,22.90,117622252
08-Aug-19,22.12,22.84,22.08,22.78,195404731
07-Aug-19,21.81,22.00,21.57,22.00,114329526
06-Aug-19,21.71,22.25,21.71,22.03,132546091
05-Aug-19,21.68,21.85,21.47,21.67,183309600
02-Aug-19,21.65,22.17,21.62,21.95,198967411
01-Aug-19,22.07,22.18,21.59,21.65,197304854
31-Jul-19,22.16,22.16,21.40,21.92,222879506
30-Jul-19,22.14,22.20,21.98,22.10,108045820
29-Jul-19,22.05,22.18,21.94,22.16,59845879
26-Jul-19,21.90,22.26,21.87,22.12,99053265
25-Jul-19,22.26,22.32,21.88,21.91,174277606
24-Jul-19,22.19,22.54,22.01,22.21,134252265
23-Jul-19,22.38,22.38,21.92,22.16,154730310
22-Jul-19,22.44,22.55,22.08,22.27,142147483
19-Jul-19,22.42,22.46,22.02,22.38,108592890
18-Jul-19,22.04,22.66,21.86,22.46,115373069
17-Jul-19,21.86,22.16,21.71,22.01,104533753
16-Jul-19,21.70,21.85,21.58,21.76,118407107
15-Jul-19,21.60,21.88,21.51,21.66,127354356
12-Jul-19,21.74,21.85,21.38,21.49,132562394
11-Jul-19,21.91,21.91,21.48,21.70,181851530
10-Jul-19,21.60,22.20,21.51,21.97,225775516
08-Jul-19,21.60,21.85,21.24,21.70,128716358
05-Jul-19,21.42,21.61,21.22,21.59,164545560
04-Jul-19,21.27,21.56,21.27,21.42,103705618
03-Jul-19,20.50,21.31,20.47,21.19,109498374
02-Jul-19,20.73,20.82,20.49,20.65,259483576
01-Jul-19,21.05,21.05,20.45,20.65,126823272
28-Jun-19,20.58,20.98,20.51,20.73,238410042
27-Jun-19,19.89,20.50,19.64,20.40,219333070
26-Jun-19,20.30,20.37,19.82,20.00,85582848
25-Jun-19,20.61,20.74,20.18,20.29,139826574
24-Jun-19,20.87,21.08,20.62,20.75,223440571
21-Jun-19,20.48,21.00,20.42,20.88,289537353
19-Jun-19,20.14,20.50,19.89,20.48,194419527
18-Jun-19,19.46,19.78,19.19,19.75,199323988
17-Jun-19,19.69,19.87,19.30,19.31,163326094
14-Jun-19,19.86,19.97,19.61,19.77,105072544
13-Jun-19,19.45,20.11,19.34,19.84,199712852
12-Jun-19,19.15,19.50,19.04,19.30,133792614
11-Jun-19,19.23,19.32,18.74,19.28,131070268
10-Jun-19,18.98,19.26,18.90,19.13,85301299
07-Jun-19,19.00,19.20,18.69,19.10,170424831
06-Jun-19,19.20,19.30,18.89,19.04,128793436
05-Jun-19,19.39,19.49,18.82,18.94,99578695
04-Jun-19,19.54,19.54,19.16,19.30,127022085
03-Jun-19,19.31,19.65,19.30,19.52,121651991
31-May-19,19.31,19.49,19.17,19.36,149567751
30-May-19,19.10,19.77,19.10,19.36,162583855
29-May-19,18.49,19.27,18.48,19.17,204619666
28-May-19,18.40,18.64,18.20,18.51,204619666
27-May-19,18.16,18.33,18.02,18.30,204619666
24-May-19,17.97,18.10,17.81,18.10,204619666
23-May-19,17.44,18.00,17.33,17.81,204619666
22-May-19,17.51,17.65,17.35,17.59,204619666
21-May-19,17.20,17.51,17.09,17.49,204619666
20-May-19,16.91,17.17,16.71,17.10,204619666
17-May-19,16.53,17.19,16.51,16.90,204619666
16-May-19,16.74,16.97,16.56,16.72,204619666
15-May-19,17.00,17.15,16.84,16.94,204619666
14-May-19,17.20,17.50,17.08,17.15,204619666
13-May-19,16.91,17.23,16.70,17.11,204619666
10-May-19,17.49,17.59,17.15,17.28,204619666
09-May-19,17.48,17.59,17.18,17.35,204619666
08-May-19,17.60,17.91,17.58,17.63,204619666
07-May-19,17.50,17.67,17.25,17.60,204619666
06-May-19,17.54,17.67,17.36,17.61,204619666
03-May-19,17.69,17.91,17.54,17.65,204619666
02-May-19,18.06,18.09,17.46,17.54,204619666
30-Apr-19,17.65,18.15,17.47,18.10,204619666
29-Apr-19,17.83,17.91,17.44,17.56,204619666
26-Apr-19,17.30,17.65,17.22,17.65,204619666
25-Apr-19,17.17,17.39,17.13,17.22,204619666
24-Apr-19,17.11,17.31,16.94,17.22,204619666
23-Apr-19,17.56,17.60,16.93,17.13,204619666
22-Apr-19,17.86,17.86,17.35,17.35,204619666
18-Apr-19,17.76,17.97,17.58,17.86,204619666
17-Apr-19,18.15,18.22,17.46,17.61,204619666
16-Apr-19,18.18,18.44,18.02,18.15,204619666
15-Apr-19,18.29,18.38,17.97,18.21,204619666
12-Apr-19,17.90,18.42,17.71,18.19,204619666
11-Apr-19,18.17,18.36,17.94,18.05,204619666
10-Apr-19,18.25,18.36,17.99,18.16,204619666
*exoneração de responsabilidade