Cotação atual, histórico e gráfico do papel: RAIL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 1,42% | 0,25 | 17,86 | 17,76 | 17,58 | 17,97 | 99M | 12.639 |
| 17/04/2019 | -2,98% | -0,54 | 17,61 | 18,15 | 17,46 | 18,22 | 248M | 38.984 |
| 16/04/2019 | -0,33% | -0,06 | 18,15 | 18,18 | 18,02 | 18,44 | 101M | 20.134 |
| 15/04/2019 | 0,11% | 0,02 | 18,21 | 18,29 | 17,97 | 18,38 | 254M | 17.466 |
| 12/04/2019 | 0,78% | 0,14 | 18,19 | 17,90 | 17,71 | 18,42 | 194M | 25.124 |
| 11/04/2019 | -0,61% | -0,11 | 18,05 | 18,17 | 17,94 | 18,36 | 168M | 25.457 |
| 10/04/2019 | 0,72% | 0,13 | 18,16 | 18,25 | 17,99 | 18,36 | 245M | 24.393 |
| 09/04/2019 | -0,77% | -0,14 | 18,03 | 18,13 | 17,96 | 18,31 | 100M | 18.033 |
| 08/04/2019 | -1,78% | -0,33 | 18,17 | 18,54 | 18,07 | 18,54 | 133M | 23.863 |
| 05/04/2019 | -2,06% | -0,39 | 18,50 | 18,89 | 18,50 | 19,00 | 133M | 20.419 |
| 04/04/2019 | 0,27% | 0,05 | 18,89 | 19,00 | 18,82 | 19,11 | 101M | 17.061 |
| 03/04/2019 | -1,67% | -0,32 | 18,84 | 19,33 | 18,64 | 19,45 | 122M | 23.445 |
| 02/04/2019 | 2,30% | 0,43 | 19,16 | 18,78 | 18,46 | 19,30 | 152M | 17.640 |
| 01/04/2019 | -2,19% | -0,42 | 18,73 | 19,28 | 18,69 | 19,40 | 166M | 17.788 |
| 29/03/2019 | 2,74% | 0,51 | 19,15 | 19,18 | 18,68 | 19,32 | 324M | 32.903 |
| 28/03/2019 | 3,84% | 0,69 | 18,64 | 17,94 | 17,62 | 19,26 | 252M | 30.435 |
| 27/03/2019 | -2,60% | -0,48 | 17,95 | 18,20 | 17,90 | 18,32 | 177M | 32.763 |
| 26/03/2019 | -0,65% | -0,12 | 18,43 | 18,77 | 18,30 | 18,79 | 225M | 29.012 |
| 25/03/2019 | 0,16% | 0,03 | 18,55 | 18,41 | 18,31 | 18,81 | 128M | 23.793 |
| 22/03/2019 | -4,04% | -0,78 | 18,52 | 18,71 | 18,39 | 19,07 | 188M | 33.244 |
| 21/03/2019 | -0,26% | -0,05 | 19,30 | 19,33 | 18,80 | 19,48 | 255M | 50.700 |
| 20/03/2019 | -0,57% | -0,11 | 19,35 | 19,46 | 19,20 | 19,61 | 368M | 43.675 |
| 19/03/2019 | -4,89% | -1,00 | 19,46 | 19,39 | 19,10 | 19,93 | 550M | 42.509 |
| 18/03/2019 | -0,39% | -0,08 | 20,46 | 20,61 | 20,22 | 20,66 | 131M | 17.931 |
| 15/03/2019 | 1,18% | 0,24 | 20,54 | 20,30 | 20,26 | 20,65 | 155M | 21.890 |
| 14/03/2019 | 0,69% | 0,14 | 20,30 | 20,21 | 19,95 | 20,30 | 82M | 13.262 |
| 13/03/2019 | 1,92% | 0,38 | 20,16 | 19,80 | 19,54 | 20,44 | 368M | 25.126 |
| 12/03/2019 | 0,00% | 0,00 | 19,78 | 19,78 | 19,62 | 19,99 | 76M | 8.243 |
| 11/03/2019 | 0,30% | 0,06 | 19,78 | 19,79 | 19,63 | 20,05 | 118M | 14.449 |
| 08/03/2019 | 1,49% | 0,29 | 19,72 | 19,25 | 19,08 | 19,78 | 199M | 24.888 |
| 07/03/2019 | 0,83% | 0,16 | 19,43 | 19,25 | 19,19 | 19,58 | 168M | 18.285 |
| 06/03/2019 | 0,89% | 0,17 | 19,27 | 19,06 | 18,99 | 19,37 | 111M | 18.354 |
| 01/03/2019 | -1,85% | -0,36 | 19,10 | 19,40 | 18,96 | 19,54 | 175M | 31.549 |
| 28/02/2019 | 1,35% | 0,26 | 19,46 | 19,11 | 19,02 | 19,48 | 177M | 23.324 |
| 27/02/2019 | -0,57% | -0,11 | 19,20 | 19,28 | 19,13 | 19,42 | 135M | 17.615 |
| 26/02/2019 | -0,10% | -0,02 | 19,31 | 19,21 | 19,10 | 19,46 | 135M | 17.588 |
| 25/02/2019 | -1,88% | -0,37 | 19,33 | 19,57 | 19,29 | 19,90 | 168M | 21.277 |
| 22/02/2019 | 1,34% | 0,26 | 19,70 | 19,60 | 19,26 | 19,70 | 103M | 16.356 |
| 21/02/2019 | 0,15% | 0,03 | 19,44 | 19,55 | 19,14 | 19,66 | 125M | 18.420 |
| 20/02/2019 | -1,12% | -0,22 | 19,41 | 19,70 | 19,30 | 20,09 | 169M | 32.836 |
| 19/02/2019 | -1,21% | -0,24 | 19,63 | 19,85 | 19,48 | 19,95 | 131M | 20.220 |
| 18/02/2019 | 0,51% | 0,10 | 19,87 | 19,55 | 19,48 | 19,87 | 72M | 14.871 |
| 15/02/2019 | 0,66% | 0,13 | 19,77 | 19,51 | 19,40 | 19,84 | 164M | 28.658 |
| 14/02/2019 | 3,04% | 0,58 | 19,64 | 19,12 | 18,83 | 19,64 | 124M | 18.294 |
| 13/02/2019 | -2,76% | -0,54 | 19,06 | 19,60 | 18,81 | 19,60 | 554M | 35.221 |
| 12/02/2019 | 1,55% | 0,30 | 19,60 | 19,53 | 19,27 | 19,72 | 207M | 20.903 |
| 11/02/2019 | -0,72% | -0,14 | 19,30 | 19,28 | 19,00 | 19,51 | 94M | 16.872 |
| 08/02/2019 | 3,29% | 0,62 | 19,44 | 18,82 | 18,51 | 19,48 | 150M | 29.572 |
| 07/02/2019 | -0,74% | -0,14 | 18,82 | 19,09 | 18,67 | 19,12 | 122M | 21.186 |
| 06/02/2019 | -2,82% | -0,55 | 18,96 | 19,21 | 18,85 | 19,39 | 200M | 23.866 |
| 05/02/2019 | 0,88% | 0,17 | 19,51 | 19,20 | 19,20 | 19,65 | 99M | 13.531 |
| 04/02/2019 | 0,00% | 0,00 | 19,34 | 19,22 | 19,13 | 19,38 | 189M | 19.773 |
| 01/02/2019 | -1,58% | -0,31 | 19,34 | 19,56 | 19,18 | 19,71 | 211M | 33.737 |
| 31/01/2019 | -0,66% | -0,13 | 19,65 | 19,80 | 19,65 | 19,87 | 197M | 22.877 |
| 30/01/2019 | 1,18% | 0,23 | 19,78 | 19,50 | 19,43 | 19,78 | 140M | 21.746 |
| 29/01/2019 | -1,01% | -0,20 | 19,55 | 19,75 | 19,12 | 19,82 | 186M | 25.507 |
| 28/01/2019 | 2,28% | 0,44 | 19,75 | 19,26 | 19,01 | 19,75 | 198M | 34.725 |
| 24/01/2019 | 3,48% | 0,65 | 19,31 | 18,65 | 18,64 | 19,36 | 204M | 23.285 |
| 23/01/2019 | 0,32% | 0,06 | 18,66 | 18,77 | 18,50 | 18,77 | 105M | 15.815 |
| 22/01/2019 | 0,00% | 0,00 | 18,60 | 18,50 | 18,33 | 18,75 | 81M | 16.261 |
| 21/01/2019 | 0,16% | 0,03 | 18,60 | 18,47 | 18,16 | 18,64 | 56M | 8.814 |
| 18/01/2019 | -1,28% | -0,24 | 18,57 | 18,90 | 18,46 | 18,95 | 446M | 21.928 |
| 17/01/2019 | 3,24% | 0,59 | 18,81 | 18,30 | 17,97 | 18,84 | 243M | 21.949 |
| 16/01/2019 | 2,07% | 0,37 | 18,22 | 17,85 | 17,82 | 18,35 | 150M | 21.395 |
| 15/01/2019 | -0,83% | -0,15 | 17,85 | 18,00 | 17,60 | 18,16 | 111M | 18.976 |
| 14/01/2019 | 3,33% | 0,58 | 18,00 | 17,55 | 17,29 | 18,00 | 223M | 21.454 |
| 11/01/2019 | -0,29% | -0,05 | 17,42 | 17,50 | 17,39 | 17,64 | 91M | 13.397 |
| 10/01/2019 | 1,57% | 0,27 | 17,47 | 17,06 | 17,05 | 17,48 | 74M | 13.074 |
| 09/01/2019 | 0,47% | 0,08 | 17,20 | 17,14 | 17,00 | 17,28 | 118M | 21.543 |
| 08/01/2019 | 1,30% | 0,22 | 17,12 | 16,92 | 16,68 | 17,24 | 138M | 22.948 |
| 07/01/2019 | -1,74% | -0,30 | 16,90 | 17,26 | 16,72 | 17,28 | 95M | 23.283 |
| 04/01/2019 | -1,38% | -0,24 | 17,20 | 17,29 | 17,05 | 17,41 | 131M | 22.171 |
| 03/01/2019 | 2,89% | 0,49 | 17,44 | 16,87 | 16,63 | 17,45 | 275M | 24.141 |
| 02/01/2019 | -0,29% | -0,05 | 16,95 | 16,71 | 16,68 | 17,09 | 203M | 27.818 |
| 28/12/2018 | 4,55% | 0,74 | 17,00 | 16,48 | 16,33 | 17,00 | 144M | 22.569 |
| 27/12/2018 | 0,31% | 0,05 | 16,26 | 16,25 | 16,05 | 16,55 | 79M | 17.666 |
| 26/12/2018 | -1,22% | -0,20 | 16,21 | 16,19 | 16,19 | 16,57 | 57M | 11.154 |
| 21/12/2018 | -1,32% | -0,22 | 16,41 | 16,63 | 16,32 | 16,69 | 212M | 23.462 |
| 20/12/2018 | 0,18% | 0,03 | 16,63 | 16,61 | 16,27 | 16,81 | 132M | 18.455 |
| 19/12/2018 | 2,15% | 0,35 | 16,60 | 16,40 | 16,29 | 17,13 | 224M | 34.972 |
| 18/12/2018 | 1,63% | 0,26 | 16,25 | 16,05 | 15,88 | 16,46 | 194M | 19.166 |
| 17/12/2018 | -1,60% | -0,26 | 15,99 | 16,28 | 15,85 | 16,37 | 112M | 18.515 |
| 14/12/2018 | -0,91% | -0,15 | 16,25 | 16,21 | 16,09 | 16,53 | 76M | 12.504 |
| 13/12/2018 | 0,12% | 0,02 | 16,40 | 16,33 | 16,06 | 16,43 | 122M | 21.666 |
| 12/12/2018 | 0,49% | 0,08 | 16,38 | 16,42 | 16,21 | 16,64 | 166M | 35.786 |
| 11/12/2018 | 3,16% | 0,50 | 16,30 | 16,13 | 15,96 | 16,43 | 178M | 34.672 |
| 10/12/2018 | -2,53% | -0,41 | 15,80 | 16,21 | 15,80 | 16,42 | 127M | 22.961 |
| 07/12/2018 | -0,25% | -0,04 | 16,21 | 16,18 | 16,10 | 16,59 | 202M | 32.239 |
| 06/12/2018 | -2,11% | -0,35 | 16,25 | 16,45 | 16,25 | 16,61 | 148M | 21.608 |
| 05/12/2018 | 1,53% | 0,25 | 16,60 | 16,45 | 16,40 | 16,63 | 115M | 21.667 |
| 04/12/2018 | -2,56% | -0,43 | 16,35 | 16,95 | 16,30 | 16,95 | 155M | 27.696 |
| 03/12/2018 | -3,78% | -0,66 | 16,78 | 17,41 | 16,76 | 17,58 | 219M | 32.239 |
| 30/11/2018 | -0,91% | -0,16 | 17,44 | 17,45 | 17,35 | 17,80 | 169M | 22.217 |
| 29/11/2018 | 0,69% | 0,12 | 17,60 | 17,27 | 17,25 | 17,75 | 114M | 20.971 |
| 28/11/2018 | -0,23% | -0,04 | 17,48 | 17,50 | 17,25 | 17,65 | 149M | 29.508 |
| 27/11/2018 | 3,42% | 0,58 | 17,52 | 17,09 | 16,86 | 17,66 | 134M | 33.158 |
| 26/11/2018 | -2,08% | -0,36 | 16,94 | 17,41 | 16,74 | 17,58 | 113M | 24.704 |
| 23/11/2018 | -2,48% | -0,44 | 17,30 | 17,67 | 17,26 | 17,69 | 113M | 21.246 |
| 22/11/2018 | -0,17% | -0,03 | 17,74 | 17,73 | 17,55 | 17,91 | 56M | 10.960 |
| 21/11/2018 | 2,19% | 0,38 | 17,77 | 17,18 | 17,05 | 17,89 | 203M | 25.720 |
| 19/11/2018 | -0,97% | -0,17 | 17,39 | 17,40 | 17,14 | 17,57 | 82M | 15.867 |
Date,Open,High,Low,Close,Volume
18-Apr-19,17.76,17.97,17.58,17.86,99422697
17-Apr-19,18.15,18.22,17.46,17.61,247568110
16-Apr-19,18.18,18.44,18.02,18.15,100974481
15-Apr-19,18.29,18.38,17.97,18.21,253674308
12-Apr-19,17.90,18.42,17.71,18.19,193739626
11-Apr-19,18.17,18.36,17.94,18.05,168166820
10-Apr-19,18.25,18.36,17.99,18.16,245030811
09-Apr-19,18.13,18.31,17.96,18.03,99641266
08-Apr-19,18.54,18.54,18.07,18.17,133022884
05-Apr-19,18.89,19.00,18.50,18.50,132747886
04-Apr-19,19.00,19.11,18.82,18.89,100539373
03-Apr-19,19.33,19.45,18.64,18.84,121778933
02-Apr-19,18.78,19.30,18.46,19.16,152023129
01-Apr-19,19.28,19.40,18.69,18.73,166252324
29-Mar-19,19.18,19.32,18.68,19.15,324328562
28-Mar-19,17.94,19.26,17.62,18.64,252133962
27-Mar-19,18.20,18.32,17.90,17.95,177377067
26-Mar-19,18.77,18.79,18.30,18.43,225295493
25-Mar-19,18.41,18.81,18.31,18.55,128460534
22-Mar-19,18.71,19.07,18.39,18.52,187558769
21-Mar-19,19.33,19.48,18.80,19.30,255088717
20-Mar-19,19.46,19.61,19.20,19.35,368040265
19-Mar-19,19.39,19.93,19.10,19.46,549739655
18-Mar-19,20.61,20.66,20.22,20.46,130699326
15-Mar-19,20.30,20.65,20.26,20.54,155334212
14-Mar-19,20.21,20.30,19.95,20.30,81855563
13-Mar-19,19.80,20.44,19.54,20.16,368363602
12-Mar-19,19.78,19.99,19.62,19.78,76207175
11-Mar-19,19.79,20.05,19.63,19.78,118364579
08-Mar-19,19.25,19.78,19.08,19.72,199008768
07-Mar-19,19.25,19.58,19.19,19.43,167916888
06-Mar-19,19.06,19.37,18.99,19.27,110561875
01-Mar-19,19.40,19.54,18.96,19.10,174756523
28-Feb-19,19.11,19.48,19.02,19.46,176779005
27-Feb-19,19.28,19.42,19.13,19.20,134910929
26-Feb-19,19.21,19.46,19.10,19.31,134615852
25-Feb-19,19.57,19.90,19.29,19.33,168422864
22-Feb-19,19.60,19.70,19.26,19.70,103221909
21-Feb-19,19.55,19.66,19.14,19.44,124911808
20-Feb-19,19.70,20.09,19.30,19.41,168854444
19-Feb-19,19.85,19.95,19.48,19.63,130849418
18-Feb-19,19.55,19.87,19.48,19.87,71910415
15-Feb-19,19.51,19.84,19.40,19.77,163848157
14-Feb-19,19.12,19.64,18.83,19.64,124078235
13-Feb-19,19.60,19.60,18.81,19.06,553641466
12-Feb-19,19.53,19.72,19.27,19.60,206674723
11-Feb-19,19.28,19.51,19.00,19.30,94342926
08-Feb-19,18.82,19.48,18.51,19.44,150115928
07-Feb-19,19.09,19.12,18.67,18.82,122018015
06-Feb-19,19.21,19.39,18.85,18.96,199869899
05-Feb-19,19.20,19.65,19.20,19.51,99438863
04-Feb-19,19.22,19.38,19.13,19.34,188764387
01-Feb-19,19.56,19.71,19.18,19.34,211170348
31-Jan-19,19.80,19.87,19.65,19.65,197303512
30-Jan-19,19.50,19.78,19.43,19.78,139757307
29-Jan-19,19.75,19.82,19.12,19.55,185583986
28-Jan-19,19.26,19.75,19.01,19.75,198222736
24-Jan-19,18.65,19.36,18.64,19.31,204441345
23-Jan-19,18.77,18.77,18.50,18.66,105471514
22-Jan-19,18.50,18.75,18.33,18.60,81194584
21-Jan-19,18.47,18.64,18.16,18.60,55948546
18-Jan-19,18.90,18.95,18.46,18.57,445951975
17-Jan-19,18.30,18.84,17.97,18.81,242962942
16-Jan-19,17.85,18.35,17.82,18.22,149912273
15-Jan-19,18.00,18.16,17.60,17.85,111368861
14-Jan-19,17.55,18.00,17.29,18.00,222500643
11-Jan-19,17.50,17.64,17.39,17.42,91319099
10-Jan-19,17.06,17.48,17.05,17.47,74443223
09-Jan-19,17.14,17.28,17.00,17.20,118009971
08-Jan-19,16.92,17.24,16.68,17.12,137581382
07-Jan-19,17.26,17.28,16.72,16.90,94597792
04-Jan-19,17.29,17.41,17.05,17.20,131386375
03-Jan-19,16.87,17.45,16.63,17.44,275147276
02-Jan-19,16.71,17.09,16.68,16.95,202947746
28-Dec-18,16.48,17.00,16.33,17.00,144408142
27-Dec-18,16.25,16.55,16.05,16.26,79113742
26-Dec-18,16.19,16.57,16.19,16.21,57106990
21-Dec-18,16.63,16.69,16.32,16.41,211614557
20-Dec-18,16.61,16.81,16.27,16.63,132369826
19-Dec-18,16.40,17.13,16.29,16.60,223895921
18-Dec-18,16.05,16.46,15.88,16.25,194488981
17-Dec-18,16.28,16.37,15.85,15.99,111611327
14-Dec-18,16.21,16.53,16.09,16.25,76295120
13-Dec-18,16.33,16.43,16.06,16.40,122241645
12-Dec-18,16.42,16.64,16.21,16.38,165661061
11-Dec-18,16.13,16.43,15.96,16.30,178451502
10-Dec-18,16.21,16.42,15.80,15.80,126806265
07-Dec-18,16.18,16.59,16.10,16.21,202458658
06-Dec-18,16.45,16.61,16.25,16.25,148289283
05-Dec-18,16.45,16.63,16.40,16.60,115454430
04-Dec-18,16.95,16.95,16.30,16.35,154575580
03-Dec-18,17.41,17.58,16.76,16.78,218874368
30-Nov-18,17.45,17.80,17.35,17.44,168721186
29-Nov-18,17.27,17.75,17.25,17.60,113875848
28-Nov-18,17.50,17.65,17.25,17.48,148744015
27-Nov-18,17.09,17.66,16.86,17.52,133748743
26-Nov-18,17.41,17.58,16.74,16.94,113300279
23-Nov-18,17.67,17.69,17.26,17.30,112695646
22-Nov-18,17.73,17.91,17.55,17.74,56363413
21-Nov-18,17.18,17.89,17.05,17.77,202977473
19-Nov-18,17.40,17.57,17.14,17.39,81706281
16-Nov-18,16.95,17.56,16.81,17.56,81706281
14-Nov-18,16.51,16.95,16.26,16.90,81706281
13-Nov-18,16.37,16.66,16.32,16.51,81706281
12-Nov-18,16.47,16.58,15.85,16.35,81706281
09-Nov-18,16.52,16.55,16.13,16.48,81706281
08-Nov-18,16.77,16.83,16.19,16.28,81706281
07-Nov-18,16.60,16.81,16.42,16.67,81706281
06-Nov-18,16.46,16.84,16.42,16.44,81706281
05-Nov-18,16.72,16.95,16.54,16.80,81706281
01-Nov-18,16.61,16.99,16.40,16.69,81706281
31-Oct-18,16.35,16.68,16.07,16.65,81706281
30-Oct-18,15.77,16.33,15.35,16.15,81706281
29-Oct-18,16.30,16.33,15.14,15.63,81706281
26-Oct-18,15.26,16.08,15.26,15.74,81706281
25-Oct-18,15.28,15.56,15.03,15.26,81706281
24-Oct-18,15.82,16.25,14.84,14.99,81706281
23-Oct-18,15.63,16.04,15.63,15.85,81706281
22-Oct-18,15.65,15.90,15.61,15.89,81706281
19-Oct-18,15.80,15.94,15.33,15.55,81706281
18-Oct-18,15.61,15.95,15.55,15.62,81706281
17-Oct-18,15.57,15.90,15.44,15.65,81706281
16-Oct-18,15.40,15.70,15.32,15.70,81706281
15-Oct-18,15.52,15.57,15.09,15.20,81706281
11-Oct-18,15.60,15.63,15.04,15.36,81706281
10-Oct-18,15.33,15.53,15.19,15.30,81706281
09-Oct-18,15.25,15.74,15.16,15.61,81706281
08-Oct-18,15.47,15.70,14.83,15.07,81706281
05-Oct-18,15.15,15.20,14.81,14.90,81706281
04-Oct-18,15.15,15.20,14.75,14.97,81706281
03-Oct-18,15.20,15.48,14.96,15.20,81706281
02-Oct-18,14.98,15.10,14.85,14.85,81706281
01-Oct-18,14.94,14.95,14.53,14.85,81706281
28-Sep-18,14.80,14.98,14.65,14.98,81706281
*exoneração de responsabilidade