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
10/08/2020-1,97%-0,4622,8723,4122,4823,49132M21.480
07/08/20202,46%0,5623,3322,4722,2323,52261M27.256
06/08/20204,02%0,8822,7721,9021,7522,77133M18.158
05/08/20201,48%0,3221,8921,8321,5422,05126M22.715
04/08/2020-2,18%-0,4821,5721,9221,1422,32200M23.241
03/08/2020-0,77%-0,1722,0522,4222,0222,98175M24.351
31/07/2020-2,24%-0,5122,2222,7022,0822,91150M17.615
30/07/20201,25%0,2822,7322,3022,2122,93144M18.073
29/07/2020-1,58%-0,3622,4522,9622,3623,04114M15.342
28/07/20200,35%0,0822,8122,5022,1922,87178M17.187
27/07/20201,93%0,4322,7322,6222,3822,96190M22.256
24/07/2020-1,98%-0,4522,3022,8222,2722,92132M18.098
23/07/2020-2,02%-0,4722,7523,2222,6823,48128M17.623
22/07/2020-1,28%-0,3023,2223,7523,1523,79262M20.487
21/07/2020-1,67%-0,4023,5223,9223,5024,38307M22.043
20/07/20201,92%0,4523,9223,3922,9623,92193M23.708
17/07/20203,62%0,8223,4722,7322,6523,48218M28.915
16/07/20200,04%0,0122,6522,4422,2722,73227M16.045
15/07/20201,80%0,4022,6422,5022,2422,69166M19.831
14/07/20200,04%0,0122,2421,9221,7222,59165M19.757
13/07/2020-2,67%-0,6122,2322,9922,2323,06126M19.903
10/07/2020-0,04%-0,0122,8422,8422,6823,06119M11.008
09/07/2020-1,21%-0,2822,8523,3322,5523,35153M19.611
08/07/2020-0,30%-0,0723,1323,2423,0923,69198M20.062
07/07/2020-0,34%-0,0823,2023,2822,8623,54120M17.559
06/07/20203,51%0,7923,2823,0222,8823,75302M28.101
03/07/20200,13%0,0322,4922,5822,4322,7263M9.285
02/07/2020-2,22%-0,5122,4623,1822,4623,29168M24.448
01/07/20202,13%0,4822,9722,5022,2423,12212M26.646
30/06/2020-0,84%-0,1922,4922,5122,1722,70252M20.009
29/06/2020-0,48%-0,1122,6822,8822,3523,08155M17.857
26/06/2020-2,65%-0,6222,7923,2522,5623,52138M19.452
25/06/20201,43%0,3323,4123,1423,0223,86119M16.083
24/06/2020-3,03%-0,7223,0823,7822,9223,94197M22.861
23/06/20201,75%0,4123,8023,6523,4424,03141M21.051
22/06/2020-1,85%-0,4423,3924,0523,0924,05108M15.751
19/06/20201,58%0,3723,8323,6922,9124,02323M34.732
18/06/2020-2,66%-0,6423,4623,6223,4323,95155M24.768
17/06/20201,82%0,4324,1023,7623,3524,60374M23.132
16/06/20200,59%0,1423,6724,3023,3224,44184M27.435
15/06/2020-2,24%-0,5423,5323,2722,9523,91162M28.859
12/06/2020-0,41%-0,1024,0723,4022,9124,20207M34.219
10/06/2020-0,58%-0,1424,1724,5223,9324,70272M26.822
09/06/20200,58%0,1424,3123,4123,3524,48150M20.458
08/06/20204,59%1,0624,1723,5323,0624,26197M23.289
05/06/20203,35%0,7523,1122,9022,6223,63416M46.810
04/06/2020-3,41%-0,7922,3622,9021,8323,24272M28.521
03/06/20202,21%0,5023,1522,6522,4823,26178M28.626
02/06/20200,13%0,0322,6523,0022,3523,00166M22.856
01/06/20200,40%0,0922,6222,4822,0422,76173M20.882
29/05/2020-2,76%-0,6422,5323,0021,9023,00442M43.683
28/05/2020-1,19%-0,2823,1722,6022,4023,58271M37.218
27/05/20209,53%2,0423,4521,9021,7323,66306M31.602
26/05/20200,52%0,1121,4121,6121,3622,58207M35.248
25/05/20201,96%0,4121,3021,5020,9121,63141M20.372
22/05/20201,36%0,2820,8920,6820,5021,45164M19.382
21/05/20201,38%0,2820,6120,6520,5120,96113M18.920
20/05/20201,04%0,2120,3320,2920,0820,78112M16.879
19/05/2020-3,45%-0,7220,1220,8520,1220,92101M16.278
18/05/20206,00%1,1820,8420,1620,0020,99168M29.982
15/05/2020-4,28%-0,8819,6620,1319,3820,54186M21.713
14/05/20204,80%0,9420,5419,3519,1320,75217M22.830
13/05/20200,41%0,0819,6019,9519,3220,00110M19.807
12/05/2020-2,25%-0,4519,5220,1619,5220,3190M16.334
11/05/2020-1,63%-0,3319,9719,7719,7720,5284M13.428
08/05/20203,31%0,6520,3020,1019,8720,50154M17.865
07/05/2020-2,43%-0,4919,6520,1419,5020,65321M39.761
06/05/20202,49%0,4920,1419,6519,4520,30154M20.873
05/05/2020-0,25%-0,0519,6519,7519,4819,90120M18.518
04/05/2020-0,45%-0,0919,7018,9618,7719,75125M21.688
30/04/20200,15%0,0319,7919,3919,3520,11180M21.435
29/04/2020-2,18%-0,4419,7620,5719,3420,57268M41.539
28/04/2020-2,27%-0,4720,2021,2120,1821,24170M24.226
27/04/20200,58%0,1220,6720,8519,8121,30204M29.620
24/04/2020-2,05%-0,4320,5520,3418,6820,60308M50.331
23/04/20201,01%0,2120,9820,7520,1621,26207M35.941
22/04/20203,64%0,7320,7720,1420,0620,78206M28.222
20/04/2020-0,99%-0,2020,0419,5519,5420,92156M23.996
17/04/20204,60%0,8920,2419,6819,4820,68205M24.686
16/04/2020-3,01%-0,6019,3520,0119,0220,19162M35.875
15/04/2020-0,70%-0,1419,9519,8419,2220,10191M26.577
14/04/20201,16%0,2320,0920,1419,9220,62212M43.409
13/04/20202,00%0,3919,8619,2419,0120,25138M19.924
09/04/20200,46%0,0919,4719,4019,1020,00178M28.649
08/04/2020-1,17%-0,2319,3819,5018,8520,14260M37.026
07/04/2020-5,54%-1,1519,6121,8719,0221,89304M43.032
06/04/20200,58%0,1220,7621,2120,4821,72274M31.281
03/04/20201,47%0,3020,6420,3219,4020,64189M27.583
02/04/20203,99%0,7820,3420,0019,4920,64214M40.969
01/04/2020-0,46%-0,0919,5618,6818,4619,90216M29.443
31/03/2020-0,76%-0,1519,6519,6219,2720,70219M27.979
30/03/20203,39%0,6519,8019,1918,9520,02311M20.248
27/03/2020-8,94%-1,8819,1520,0119,0020,42279M26.994
26/03/20207,57%1,4821,0319,4619,3421,40320M47.924
25/03/20202,84%0,5419,5518,5018,4020,05329M51.844
24/03/20208,01%1,4119,0118,9918,7219,70271M39.680
23/03/2020-4,40%-0,8117,6018,2016,8018,69261M46.324
20/03/20202,28%0,4118,4118,7917,2019,14341M49.488
19/03/202017,49%2,6818,0015,0014,3419,20563M73.521
18/03/2020-7,71%-1,2815,3214,8914,6015,97554M61.831
17/03/202014,01%2,0416,6014,8113,6317,30583M47.638
16/03/2020-16,56%-2,8914,5614,3313,8015,13265M53.693
13/03/202022,11%3,1617,4516,0113,8617,45300M58.327
12/03/2020-16,53%-2,8314,2914,2513,5015,02226M28.010
11/03/2020-7,71%-1,4317,1217,8515,1918,10246M45.310
10/03/20206,92%1,2018,5518,3517,8218,84654M52.207
09/03/2020-10,10%-1,9517,3517,1016,5017,99524M69.219
06/03/2020-7,66%-1,6019,3019,7218,8819,99472M57.619
05/03/2020-1,83%-0,3920,9020,9820,6121,67352M30.426
04/03/20201,24%0,2621,2921,5921,0021,68266M24.721
03/03/2020-3,13%-0,6821,0321,6020,9222,41308M36.937
02/03/20202,79%0,5921,7121,1220,7921,77201M29.433
28/02/2020-1,12%-0,2421,1221,3620,6521,50354M47.019
27/02/2020-2,82%-0,6221,3621,6620,9321,76341M36.979
26/02/2020-7,99%-1,9121,9822,6021,9823,59256M33.694
21/02/2020-0,99%-0,2423,8923,7823,1123,89175M19.852
20/02/20200,25%0,0624,1323,8923,6124,32175M26.316
19/02/20203,79%0,8824,0722,9722,9124,07215M19.597
18/02/20202,07%0,4723,1922,5522,1323,19147M26.663
17/02/2020-1,30%-0,3022,7223,0422,6423,1092M11.558
14/02/2020-3,28%-0,7823,0223,9422,5723,94302M26.129
13/02/2020-2,62%-0,6423,8024,3023,6924,30144M17.902
12/02/20202,91%0,6924,4423,7523,3324,45217M23.695
11/02/20204,63%1,0523,7522,8022,6923,87172M27.008
10/02/2020-2,16%-0,5022,7023,1822,4623,18113M16.707
07/02/2020-1,53%-0,3623,2023,5523,0323,7175M11.725
06/02/2020-0,59%-0,1423,5623,9323,5324,1988M15.364
05/02/2020-0,13%-0,0323,7024,0023,6624,27213M19.295
04/02/20202,02%0,4723,7323,4523,4124,03182M28.945
03/02/20200,26%0,0623,2623,2022,8823,40135M20.166
31/01/2020-0,09%-0,0223,2023,2222,7023,22220M28.120
30/01/2020-1,82%-0,4323,2223,5022,9523,50201M24.197
29/01/2020-1,05%-0,2523,6524,0023,4524,04132M21.159
28/01/2020--23,9024,0723,8124,23114M15.310


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito