ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
04/07/2022-0,25%-0,0415,9515,8215,8016,2058M9.381
01/07/20220,13%0,0215,9915,8215,6216,06166M20.786
30/06/2022-2,26%-0,3715,9716,0115,8316,18174M18.989
29/06/2022-0,12%-0,0216,3416,5316,1716,66160M17.377
28/06/2022-1,98%-0,3316,3616,7016,1216,83177M16.587
27/06/20220,36%0,0616,6916,6016,5817,10102M15.542
24/06/2022-0,54%-0,0916,6316,9016,5417,25221M22.337
23/06/2022-0,42%-0,0716,7216,7816,6717,24142M15.981
22/06/20220,24%0,0416,7916,5416,1616,96190M20.702
21/06/20220,00%0,0016,7516,7816,5516,88124M16.573
20/06/2022-0,83%-0,1416,7517,0016,4617,00106M11.961
17/06/2022-1,11%-0,1916,8916,8416,4216,97242M19.781
15/06/20220,12%0,0217,0817,3716,8417,38136M19.539
14/06/20220,29%0,0517,0616,9116,7717,19149M14.722
13/06/2022-2,58%-0,4517,0117,2316,8217,29142M23.311
10/06/2022-2,62%-0,4717,4617,6517,0817,70233M32.621
09/06/20221,59%0,2817,9317,6117,5718,05188M19.658
08/06/2022-1,23%-0,2217,6517,6317,5518,18152M16.786
07/06/2022-2,03%-0,3717,8718,1017,6718,15145M15.732
06/06/2022-0,82%-0,1518,2418,5218,1718,73371M18.474
03/06/20220,22%0,0418,3918,3518,2018,54213M17.596
02/06/20223,15%0,5618,3517,9817,7918,41133M15.086
01/06/20220,62%0,1117,7917,6817,6218,16255M29.335
31/05/20223,03%0,5217,6817,3817,1817,82453M19.176
30/05/20220,47%0,0817,1617,2517,0317,3697M13.663
27/05/2022-0,41%-0,0717,0817,1116,9117,24169M23.825
26/05/20226,92%1,1117,1516,1016,0717,25308M31.301
25/05/2022-0,80%-0,1316,0415,9815,8016,16161M15.449
24/05/20220,56%0,0916,1715,9815,7316,18157M16.928
23/05/20221,32%0,2116,0815,9315,8516,15275M22.127
20/05/20221,67%0,2615,8715,7915,6216,03146M16.289
19/05/20220,00%0,0015,6115,4915,4215,81128M12.327
18/05/2022-2,62%-0,4215,6115,8915,4615,92151M15.593
17/05/20220,44%0,0716,0316,2015,8116,35216M16.762
16/05/20222,70%0,4215,9615,8015,5416,11168M19.945
13/05/20221,77%0,2715,5415,2015,1615,98274M22.647
12/05/2022-0,59%-0,0915,2715,2814,9815,43204M16.956
11/05/20220,33%0,0515,3615,3615,0515,50101M11.407
10/05/2022-0,91%-0,1415,3115,5015,2315,61153M16.802
09/05/20220,65%0,1015,4515,1715,1115,75211M19.143
06/05/2022-2,17%-0,3415,3515,6415,1715,90182M23.062
05/05/2022-3,15%-0,5115,6916,0415,4816,1995M17.502
04/05/20221,50%0,2416,2015,8815,5716,32284M31.951
03/05/20220,88%0,1415,9615,8715,6816,16147M15.670
02/05/2022-3,36%-0,5515,8216,3615,6116,43199M29.185
29/04/2022-5,81%-1,0116,3717,6916,3717,69218M24.267
28/04/2022-1,64%-0,2917,3817,7417,3817,77173M14.203
27/04/2022-0,73%-0,1317,6717,8017,6218,02203M15.734
26/04/2022-1,82%-0,3317,8018,0917,5318,09140M20.496
25/04/2022-0,87%-0,1618,1318,2418,0018,2888M14.118
22/04/2022-2,87%-0,5418,2918,6618,1618,97174M18.659
20/04/20224,61%0,8318,8318,1718,0718,90268M19.984
19/04/2022-0,28%-0,0518,0017,9117,7218,0884M11.147
18/04/2022-1,90%-0,3518,0518,3517,9918,57137M13.273
14/04/2022-0,76%-0,1418,4018,5218,2218,61143M11.186
13/04/20220,43%0,0818,5418,3918,3618,82121M18.469
12/04/20221,15%0,2118,4618,2518,2518,86139M15.336
11/04/2022-0,11%-0,0218,2518,0017,9618,41114M14.909
08/04/20221,16%0,2118,2717,8617,7818,33165M18.316
07/04/2022-0,22%-0,0418,0617,8817,8818,1790M15.353
06/04/2022-2,27%-0,4218,1018,4317,8718,55233M25.595
05/04/2022-1,91%-0,3618,5218,9918,3619,08194M19.503
04/04/2022-0,63%-0,1218,8818,9518,7019,0370M8.761
01/04/20222,43%0,4519,0018,7018,6219,09321M24.172
31/03/20220,71%0,1318,5518,5718,4118,87248M17.355
30/03/2022-0,32%-0,0618,4218,5718,2718,66101M15.484
29/03/2022-1,28%-0,2418,4819,0018,4319,23194M28.585
28/03/20221,68%0,3118,7218,5518,3118,98167M17.848
25/03/20221,27%0,2318,4118,2818,1618,60236M25.550
24/03/20223,18%0,5618,1817,7017,4818,28229M26.819
23/03/20220,34%0,0617,6217,6417,4117,91112M14.788
22/03/20222,09%0,3617,5617,6217,3917,76109M26.386
21/03/2022-2,66%-0,4717,2017,4517,1317,76102M12.400
18/03/20226,57%1,0917,6716,5216,3917,67434M23.546
17/03/20225,54%0,8716,5815,6915,5716,63339M21.261
16/03/20223,02%0,4615,7115,4315,2815,80131M18.192
15/03/2022-0,85%-0,1315,2515,2915,0515,46140M22.926
14/03/2022-1,16%-0,1815,3815,9215,2616,11127M12.877
11/03/2022-4,31%-0,7015,5616,3315,4116,47196M22.831
10/03/2022-1,28%-0,2116,2616,3516,0516,64149M19.945
09/03/20221,98%0,3216,4716,1915,9716,58196M26.868
08/03/20223,86%0,6016,1515,5615,5616,31411M33.424
07/03/20221,97%0,3015,5515,1915,0415,98288M36.423
04/03/2022-2,06%-0,3215,2515,5814,9815,64145M16.210
03/03/2022-0,45%-0,0715,5715,6015,5315,83100M12.823
02/03/20220,90%0,1415,6415,3515,3515,84141M16.106
25/02/2022-3,79%-0,6115,5016,0615,3316,11289M33.033
24/02/20222,29%0,3616,1115,3515,1016,31203M21.489
23/02/2022-0,82%-0,1315,7515,8615,7416,45272M21.745
22/02/20223,99%0,6115,8815,6015,5916,22364M52.190
21/02/20220,39%0,0615,2715,3215,1616,00277M33.888
18/02/2022-8,81%-1,4715,2115,9014,9616,00731M61.506
17/02/2022-0,18%-0,0316,6816,6416,6316,98120M17.045
16/02/20220,42%0,0716,7116,7816,4616,82117M19.671
15/02/20222,78%0,4516,6416,4616,3816,71134M18.743
14/02/20220,81%0,1316,1916,0816,0816,49144M19.756
11/02/20220,56%0,0916,0616,0715,8916,25168M18.528
10/02/2022-0,56%-0,0915,9716,0415,8516,18285M23.791
09/02/20223,15%0,4916,0615,5415,5316,24249M27.453
08/02/20224,71%0,7015,5715,0014,7715,62248M26.599
07/02/2022-2,56%-0,3914,8715,1514,7215,15210M18.795
04/02/20220,26%0,0415,2615,1914,7915,26289M25.346
03/02/2022-1,49%-0,2315,2215,5215,0215,66160M19.134
02/02/2022-0,39%-0,0615,4515,5115,4315,8176M12.680
01/02/2022-0,70%-0,1115,5115,7615,1915,88220M25.716
31/01/2022-0,89%-0,1415,6215,7815,4115,95258M24.554
28/01/2022-5,40%-0,9015,7616,6615,6716,66381M41.347
27/01/2022-1,24%-0,2116,6617,1116,4817,11408M35.610
26/01/20220,30%0,0516,8717,0016,8117,27242M22.623
25/01/20221,14%0,1916,8216,5516,4616,94148M15.636
24/01/2022-2,06%-0,3516,6316,9816,5817,09107M15.082
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--18,1818,1317,8618,27152M17.501


*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