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
21/01/2022-2,86%-0,5016,9817,4016,8517,42198M20.354
20/01/20224,48%0,7517,4816,8816,8417,62157M18.092
19/01/20222,01%0,3316,7316,5616,4316,90117M14.554
18/01/20220,31%0,0516,4016,5016,2216,5078M12.802
17/01/20220,25%0,0416,3516,1316,1316,5464M9.814
14/01/20220,31%0,0516,3116,2216,1216,4278M11.652
13/01/2022-0,43%-0,0716,2616,2016,1516,50124M13.731
12/01/20222,06%0,3316,3315,9015,7616,35145M23.010
11/01/20222,24%0,3516,0015,5115,5116,04171M26.418
10/01/2022-1,32%-0,2115,6515,8215,3915,82155M20.269
07/01/2022-1,49%-0,2415,8616,0415,6916,11137M17.837
06/01/2022-3,07%-0,5116,1016,9815,9916,98280M31.118
05/01/2022-4,38%-0,7616,6117,1016,5617,23174M23.422
04/01/2022-0,12%-0,0217,3717,3617,1017,56174M22.856
03/01/2022-2,08%-0,3717,3917,9017,1017,90158M24.595
30/12/20211,49%0,2617,7617,6517,4417,82155M26.259
29/12/2021-0,17%-0,0317,5017,4917,3017,68104M19.831
28/12/2021-1,52%-0,2717,5317,9217,4417,92102M15.952
27/12/20210,74%0,1317,8017,7817,6717,95124M13.731
23/12/2021-1,83%-0,3317,6718,0217,6718,0287M9.538
22/12/2021-0,33%-0,0618,0018,2017,7618,20127M11.087
21/12/2021-0,66%-0,1218,0618,1117,7418,18175M19.877
20/12/2021-0,33%-0,0618,1818,1317,8618,27152M17.501
17/12/2021-1,14%-0,2118,2417,9217,8518,44269M20.312
16/12/2021-1,70%-0,3218,4518,9518,1919,04304M20.866
15/12/20211,24%0,2318,7718,6118,5719,13345M36.530
14/12/20212,32%0,4218,5418,3118,3018,78261M25.328
13/12/20210,55%0,1018,1217,9017,8118,39176M19.293
10/12/20213,27%0,5718,0217,6617,6518,20157M19.046
09/12/2021-1,41%-0,2517,4517,6617,3117,81116M14.988
08/12/20212,37%0,4117,7017,3017,0517,78254M24.305
07/12/2021-1,76%-0,3117,2917,6917,1517,84235M25.027
06/12/2021-2,76%-0,5017,6018,2317,5018,37344M27.304
03/12/20212,78%0,4918,1017,6117,6018,55345M33.037
02/12/20210,57%0,1017,6117,6517,4117,92191M29.354
01/12/2021-0,34%-0,0617,5117,8317,4017,97285M41.447
30/11/2021-0,28%-0,0517,5717,5417,2017,57429M36.217
29/11/20210,00%0,0017,6217,8417,4017,87204M25.775
26/11/2021-1,62%-0,2917,6217,5017,3517,69157M23.876
25/11/20212,05%0,3617,9117,6817,6017,98130M21.259
24/11/2021-0,06%-0,0117,5517,2917,2717,74256M35.884
23/11/20214,15%0,7017,5617,2116,8717,56299M38.947
22/11/2021-0,94%-0,1616,8617,0216,6817,43172M25.633
19/11/20211,61%0,2717,0216,8116,7517,23221M21.497
18/11/2021-0,18%-0,0316,7516,9416,6417,09156M23.921
17/11/20210,60%0,1016,7816,8416,5617,11184M23.386
16/11/2021-0,54%-0,0916,6816,8916,5216,94196M28.938
12/11/2021-2,39%-0,4116,7717,0116,6017,18321M41.979
11/11/20212,02%0,3417,1817,1116,9617,50214M36.911
10/11/2021-0,53%-0,0916,8416,8316,6717,10215M28.533
09/11/20211,01%0,1716,9316,7916,7217,17175M28.034
08/11/2021-1,35%-0,2316,7617,0716,5617,13239M45.871
05/11/2021-1,39%-0,2416,9917,4216,7117,45296M33.959
04/11/2021-0,52%-0,0917,2317,3317,0117,57227M28.685
03/11/20214,59%0,7617,3216,4316,4017,43258M47.769
01/11/20213,56%0,5716,5616,2316,0416,70234M26.114
29/10/2021-0,68%-0,1115,9916,1315,7216,20257M31.184
28/10/2021-0,62%-0,1016,1016,1215,9516,43156M23.822
27/10/2021-0,55%-0,0916,2016,4016,0716,58147M20.482
26/10/2021-2,69%-0,4516,2916,4216,1816,66165M27.779
25/10/20210,97%0,1616,7416,3716,3216,93186M28.611
22/10/20211,16%0,1916,5816,3915,6316,72445M62.041
21/10/2021-4,10%-0,7016,3916,8916,2517,04305M35.838
20/10/2021-2,79%-0,4917,0917,6617,0517,70234M25.633
19/10/2021-3,46%-0,6317,5817,8717,2718,00271M28.257
18/10/2021-0,76%-0,1418,2118,2117,9818,34164M19.720
15/10/2021-1,56%-0,2918,3518,6818,1718,68176M16.289
14/10/20211,08%0,2018,6418,4718,2118,75109M16.361
13/10/20211,49%0,2718,4418,0718,0118,64165M25.470
11/10/2021-0,38%-0,0718,1718,1517,9718,39104M13.417
08/10/20213,40%0,6018,2417,6917,6518,48208M29.734
07/10/2021-3,24%-0,5917,6418,1217,5018,12172M22.257
06/10/20217,24%1,2318,2316,9016,8718,53448M46.666
05/10/20210,00%0,0017,0017,0616,9317,20136M19.206
04/10/2021-1,79%-0,3117,0017,0216,6917,05229M24.620
01/10/20213,10%0,5217,3116,7416,6717,31399M20.406
30/09/2021-1,12%-0,1916,7917,0516,7617,28261M26.247
29/09/2021-1,05%-0,1816,9817,2516,9217,29208M28.157
28/09/2021-3,27%-0,5817,1617,5717,0917,66111M20.275
27/09/20210,23%0,0417,7417,6317,4917,95173M15.363
24/09/2021-1,01%-0,1817,7017,6817,4917,8689M14.218
23/09/20210,90%0,1617,8817,8017,6718,03203M26.497
22/09/20210,40%0,0717,7217,8617,5517,86303M22.369
21/09/20211,96%0,3417,6517,3717,2117,86357M20.950
20/09/2021-1,25%-0,2217,3117,4817,0317,53146M20.160
17/09/2021-0,79%-0,1417,5317,6817,4017,68159M19.402
16/09/2021-2,97%-0,5417,6718,1217,6118,19163M15.953
15/09/2021-1,14%-0,2118,2118,5018,0818,5398M16.805
14/09/2021-0,16%-0,0318,4218,5018,4218,6681M13.109
13/09/20211,82%0,3318,4518,5818,3218,68190M17.733
10/09/2021-2,37%-0,4418,1218,6117,9418,78165M22.006
09/09/20211,81%0,3318,5618,2017,8718,92182M26.113
08/09/2021-3,75%-0,7118,2318,7318,1218,88249M41.325
06/09/2021-0,26%-0,0518,9418,9018,5619,00106M13.113
03/09/2021-0,11%-0,0218,9919,1018,1819,11395M34.796
02/09/2021-1,76%-0,3419,0119,2218,7319,33196M25.620
01/09/20213,37%0,6319,3518,7418,4019,54312M24.763
31/08/2021-0,69%-0,1318,7218,8518,4419,08219M26.317
30/08/2021-0,84%-0,1618,8518,9218,5519,04191M23.373
27/08/20211,49%0,2819,0118,8018,6819,06340M22.157
26/08/2021-0,74%-0,1418,7318,7018,4018,95217M23.053
25/08/20210,75%0,1418,8718,6818,5018,94139M19.468
24/08/20211,63%0,3018,7318,5318,5019,03183M20.559
23/08/20211,71%0,3118,4318,0518,0518,49174M22.791
20/08/2021-0,77%-0,1418,1218,0017,9118,34155M19.749
19/08/20211,16%0,2118,2617,9517,5018,26319M39.753
18/08/2021-2,90%-0,5418,0518,5518,0518,55304M34.715
17/08/2021-0,11%-0,0218,5918,5918,0418,62179M27.746
16/08/2021-2,67%-0,5118,6119,0818,3419,08216M25.845
13/08/2021-2,20%-0,4319,1219,3618,8919,37288M36.887
12/08/2021-0,46%-0,0919,5519,6919,4219,82112M17.524
11/08/20210,31%0,0619,6419,6319,4319,88110M15.876
10/08/2021-1,95%-0,3919,5820,0819,5320,17149M23.831
09/08/2021-1,09%-0,2219,9720,1419,9720,38134M18.606
06/08/20210,50%0,1020,1920,0719,9320,3078M12.624
05/08/2021-0,99%-0,2020,0920,4419,9620,6080M14.765
04/08/2021-2,12%-0,4420,2920,5120,0720,73108M18.471
03/08/2021-0,43%-0,0920,7320,8520,2820,88107M18.417
02/08/20210,77%0,1620,8220,7920,7621,25171M20.682
30/07/2021-1,20%-0,2520,6620,6920,5521,02167M21.947
29/07/2021-0,95%-0,2020,9121,1920,7721,22119M14.264
28/07/20211,49%0,3121,1120,8020,8021,27133M22.859
27/07/2021-2,21%-0,4720,8021,2320,6621,23149M14.803
26/07/2021-0,37%-0,0821,2721,3221,0821,5380M15.111
23/07/2021-0,47%-0,1021,3521,4021,2021,5559M10.382
22/07/2021-1,15%-0,2521,4521,6221,3521,67117M13.735
21/07/20211,64%0,3521,7021,3521,1621,86314M26.643
20/07/20212,30%0,4821,3520,7720,7721,80584M40.455
19/07/20212,00%0,4120,8720,1220,0921,08380M36.987
16/07/2021-0,34%-0,0720,4620,6820,4120,75104M12.953
15/07/2021-1,11%-0,2320,5320,7920,5020,94181M19.651
14/07/20211,76%0,3620,7620,5220,5120,98251M41.969
13/07/20211,34%0,2720,4019,9119,8520,48108M15.124
12/07/2021--20,1320,1519,9120,36111M18.474


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito