Cotação atual, histórico e gráfico do papel: RAIL3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RAIL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/08/2020	-1,97%	-0,46	22,87	23,41	22,48	23,49	132M	21.480
07/08/2020	2,46%	0,56	23,33	22,47	22,23	23,52	261M	27.256
06/08/2020	4,02%	0,88	22,77	21,90	21,75	22,77	133M	18.158
05/08/2020	1,48%	0,32	21,89	21,83	21,54	22,05	126M	22.715
04/08/2020	-2,18%	-0,48	21,57	21,92	21,14	22,32	200M	23.241
03/08/2020	-0,77%	-0,17	22,05	22,42	22,02	22,98	175M	24.351
31/07/2020	-2,24%	-0,51	22,22	22,70	22,08	22,91	150M	17.615
30/07/2020	1,25%	0,28	22,73	22,30	22,21	22,93	144M	18.073
29/07/2020	-1,58%	-0,36	22,45	22,96	22,36	23,04	114M	15.342
28/07/2020	0,35%	0,08	22,81	22,50	22,19	22,87	178M	17.187
27/07/2020	1,93%	0,43	22,73	22,62	22,38	22,96	190M	22.256

24/07/2020	-1,98%	-0,45	22,30	22,82	22,27	22,92	132M	18.098
23/07/2020	-2,02%	-0,47	22,75	23,22	22,68	23,48	128M	17.623
22/07/2020	-1,28%	-0,30	23,22	23,75	23,15	23,79	262M	20.487
21/07/2020	-1,67%	-0,40	23,52	23,92	23,50	24,38	307M	22.043
20/07/2020	1,92%	0,45	23,92	23,39	22,96	23,92	193M	23.708
17/07/2020	3,62%	0,82	23,47	22,73	22,65	23,48	218M	28.915
16/07/2020	0,04%	0,01	22,65	22,44	22,27	22,73	227M	16.045
15/07/2020	1,80%	0,40	22,64	22,50	22,24	22,69	166M	19.831
14/07/2020	0,04%	0,01	22,24	21,92	21,72	22,59	165M	19.757
13/07/2020	-2,67%	-0,61	22,23	22,99	22,23	23,06	126M	19.903
10/07/2020	-0,04%	-0,01	22,84	22,84	22,68	23,06	119M	11.008
09/07/2020	-1,21%	-0,28	22,85	23,33	22,55	23,35	153M	19.611
08/07/2020	-0,30%	-0,07	23,13	23,24	23,09	23,69	198M	20.062
07/07/2020	-0,34%	-0,08	23,20	23,28	22,86	23,54	120M	17.559
06/07/2020	3,51%	0,79	23,28	23,02	22,88	23,75	302M	28.101
03/07/2020	0,13%	0,03	22,49	22,58	22,43	22,72	63M	9.285
02/07/2020	-2,22%	-0,51	22,46	23,18	22,46	23,29	168M	24.448
01/07/2020	2,13%	0,48	22,97	22,50	22,24	23,12	212M	26.646
30/06/2020	-0,84%	-0,19	22,49	22,51	22,17	22,70	252M	20.009
29/06/2020	-0,48%	-0,11	22,68	22,88	22,35	23,08	155M	17.857
26/06/2020	-2,65%	-0,62	22,79	23,25	22,56	23,52	138M	19.452
25/06/2020	1,43%	0,33	23,41	23,14	23,02	23,86	119M	16.083
24/06/2020	-3,03%	-0,72	23,08	23,78	22,92	23,94	197M	22.861
23/06/2020	1,75%	0,41	23,80	23,65	23,44	24,03	141M	21.051
22/06/2020	-1,85%	-0,44	23,39	24,05	23,09	24,05	108M	15.751
19/06/2020	1,58%	0,37	23,83	23,69	22,91	24,02	323M	34.732
18/06/2020	-2,66%	-0,64	23,46	23,62	23,43	23,95	155M	24.768
17/06/2020	1,82%	0,43	24,10	23,76	23,35	24,60	374M	23.132
16/06/2020	0,59%	0,14	23,67	24,30	23,32	24,44	184M	27.435
15/06/2020	-2,24%	-0,54	23,53	23,27	22,95	23,91	162M	28.859
12/06/2020	-0,41%	-0,10	24,07	23,40	22,91	24,20	207M	34.219
10/06/2020	-0,58%	-0,14	24,17	24,52	23,93	24,70	272M	26.822
09/06/2020	0,58%	0,14	24,31	23,41	23,35	24,48	150M	20.458
08/06/2020	4,59%	1,06	24,17	23,53	23,06	24,26	197M	23.289
05/06/2020	3,35%	0,75	23,11	22,90	22,62	23,63	416M	46.810
04/06/2020	-3,41%	-0,79	22,36	22,90	21,83	23,24	272M	28.521
03/06/2020	2,21%	0,50	23,15	22,65	22,48	23,26	178M	28.626
02/06/2020	0,13%	0,03	22,65	23,00	22,35	23,00	166M	22.856
01/06/2020	0,40%	0,09	22,62	22,48	22,04	22,76	173M	20.882
29/05/2020	-2,76%	-0,64	22,53	23,00	21,90	23,00	442M	43.683
28/05/2020	-1,19%	-0,28	23,17	22,60	22,40	23,58	271M	37.218
27/05/2020	9,53%	2,04	23,45	21,90	21,73	23,66	306M	31.602
26/05/2020	0,52%	0,11	21,41	21,61	21,36	22,58	207M	35.248
25/05/2020	1,96%	0,41	21,30	21,50	20,91	21,63	141M	20.372
22/05/2020	1,36%	0,28	20,89	20,68	20,50	21,45	164M	19.382
21/05/2020	1,38%	0,28	20,61	20,65	20,51	20,96	113M	18.920
20/05/2020	1,04%	0,21	20,33	20,29	20,08	20,78	112M	16.879
19/05/2020	-3,45%	-0,72	20,12	20,85	20,12	20,92	101M	16.278
18/05/2020	6,00%	1,18	20,84	20,16	20,00	20,99	168M	29.982
15/05/2020	-4,28%	-0,88	19,66	20,13	19,38	20,54	186M	21.713
14/05/2020	4,80%	0,94	20,54	19,35	19,13	20,75	217M	22.830
13/05/2020	0,41%	0,08	19,60	19,95	19,32	20,00	110M	19.807
12/05/2020	-2,25%	-0,45	19,52	20,16	19,52	20,31	90M	16.334
11/05/2020	-1,63%	-0,33	19,97	19,77	19,77	20,52	84M	13.428
08/05/2020	3,31%	0,65	20,30	20,10	19,87	20,50	154M	17.865
07/05/2020	-2,43%	-0,49	19,65	20,14	19,50	20,65	321M	39.761
06/05/2020	2,49%	0,49	20,14	19,65	19,45	20,30	154M	20.873
05/05/2020	-0,25%	-0,05	19,65	19,75	19,48	19,90	120M	18.518
04/05/2020	-0,45%	-0,09	19,70	18,96	18,77	19,75	125M	21.688
30/04/2020	0,15%	0,03	19,79	19,39	19,35	20,11	180M	21.435
29/04/2020	-2,18%	-0,44	19,76	20,57	19,34	20,57	268M	41.539
28/04/2020	-2,27%	-0,47	20,20	21,21	20,18	21,24	170M	24.226
27/04/2020	0,58%	0,12	20,67	20,85	19,81	21,30	204M	29.620
24/04/2020	-2,05%	-0,43	20,55	20,34	18,68	20,60	308M	50.331
23/04/2020	1,01%	0,21	20,98	20,75	20,16	21,26	207M	35.941
22/04/2020	3,64%	0,73	20,77	20,14	20,06	20,78	206M	28.222
20/04/2020	-0,99%	-0,20	20,04	19,55	19,54	20,92	156M	23.996
17/04/2020	4,60%	0,89	20,24	19,68	19,48	20,68	205M	24.686
16/04/2020	-3,01%	-0,60	19,35	20,01	19,02	20,19	162M	35.875
15/04/2020	-0,70%	-0,14	19,95	19,84	19,22	20,10	191M	26.577
14/04/2020	1,16%	0,23	20,09	20,14	19,92	20,62	212M	43.409
13/04/2020	2,00%	0,39	19,86	19,24	19,01	20,25	138M	19.924
09/04/2020	0,46%	0,09	19,47	19,40	19,10	20,00	178M	28.649
08/04/2020	-1,17%	-0,23	19,38	19,50	18,85	20,14	260M	37.026
07/04/2020	-5,54%	-1,15	19,61	21,87	19,02	21,89	304M	43.032
06/04/2020	0,58%	0,12	20,76	21,21	20,48	21,72	274M	31.281
03/04/2020	1,47%	0,30	20,64	20,32	19,40	20,64	189M	27.583
02/04/2020	3,99%	0,78	20,34	20,00	19,49	20,64	214M	40.969
01/04/2020	-0,46%	-0,09	19,56	18,68	18,46	19,90	216M	29.443
31/03/2020	-0,76%	-0,15	19,65	19,62	19,27	20,70	219M	27.979
30/03/2020	3,39%	0,65	19,80	19,19	18,95	20,02	311M	20.248
27/03/2020	-8,94%	-1,88	19,15	20,01	19,00	20,42	279M	26.994
26/03/2020	7,57%	1,48	21,03	19,46	19,34	21,40	320M	47.924
25/03/2020	2,84%	0,54	19,55	18,50	18,40	20,05	329M	51.844
24/03/2020	8,01%	1,41	19,01	18,99	18,72	19,70	271M	39.680
23/03/2020	-4,40%	-0,81	17,60	18,20	16,80	18,69	261M	46.324
20/03/2020	2,28%	0,41	18,41	18,79	17,20	19,14	341M	49.488
19/03/2020	17,49%	2,68	18,00	15,00	14,34	19,20	563M	73.521
18/03/2020	-7,71%	-1,28	15,32	14,89	14,60	15,97	554M	61.831
17/03/2020	14,01%	2,04	16,60	14,81	13,63	17,30	583M	47.638
16/03/2020	-16,56%	-2,89	14,56	14,33	13,80	15,13	265M	53.693
13/03/2020	22,11%	3,16	17,45	16,01	13,86	17,45	300M	58.327
12/03/2020	-16,53%	-2,83	14,29	14,25	13,50	15,02	226M	28.010
11/03/2020	-7,71%	-1,43	17,12	17,85	15,19	18,10	246M	45.310
10/03/2020	6,92%	1,20	18,55	18,35	17,82	18,84	654M	52.207
09/03/2020	-10,10%	-1,95	17,35	17,10	16,50	17,99	524M	69.219
06/03/2020	-7,66%	-1,60	19,30	19,72	18,88	19,99	472M	57.619
05/03/2020	-1,83%	-0,39	20,90	20,98	20,61	21,67	352M	30.426
04/03/2020	1,24%	0,26	21,29	21,59	21,00	21,68	266M	24.721
03/03/2020	-3,13%	-0,68	21,03	21,60	20,92	22,41	308M	36.937
02/03/2020	2,79%	0,59	21,71	21,12	20,79	21,77	201M	29.433
28/02/2020	-1,12%	-0,24	21,12	21,36	20,65	21,50	354M	47.019
27/02/2020	-2,82%	-0,62	21,36	21,66	20,93	21,76	341M	36.979
26/02/2020	-7,99%	-1,91	21,98	22,60	21,98	23,59	256M	33.694
21/02/2020	-0,99%	-0,24	23,89	23,78	23,11	23,89	175M	19.852
20/02/2020	0,25%	0,06	24,13	23,89	23,61	24,32	175M	26.316
19/02/2020	3,79%	0,88	24,07	22,97	22,91	24,07	215M	19.597
18/02/2020	2,07%	0,47	23,19	22,55	22,13	23,19	147M	26.663
17/02/2020	-1,30%	-0,30	22,72	23,04	22,64	23,10	92M	11.558
14/02/2020	-3,28%	-0,78	23,02	23,94	22,57	23,94	302M	26.129
13/02/2020	-2,62%	-0,64	23,80	24,30	23,69	24,30	144M	17.902
12/02/2020	2,91%	0,69	24,44	23,75	23,33	24,45	217M	23.695
11/02/2020	4,63%	1,05	23,75	22,80	22,69	23,87	172M	27.008
10/02/2020	-2,16%	-0,50	22,70	23,18	22,46	23,18	113M	16.707
07/02/2020	-1,53%	-0,36	23,20	23,55	23,03	23,71	75M	11.725
06/02/2020	-0,59%	-0,14	23,56	23,93	23,53	24,19	88M	15.364
05/02/2020	-0,13%	-0,03	23,70	24,00	23,66	24,27	213M	19.295
04/02/2020	2,02%	0,47	23,73	23,45	23,41	24,03	182M	28.945
03/02/2020	0,26%	0,06	23,26	23,20	22,88	23,40	135M	20.166
31/01/2020	-0,09%	-0,02	23,20	23,22	22,70	23,22	220M	28.120
30/01/2020	-1,82%	-0,43	23,22	23,50	22,95	23,50	201M	24.197
29/01/2020	-1,05%	-0,25	23,65	24,00	23,45	24,04	132M	21.159
28/01/2020	-	-	23,90	24,07	23,81	24,23	114M	15.310

Date,Open,High,Low,Close,Volume
10-Aug-20,23.41,23.49,22.48,22.87,132297611
07-Aug-20,22.47,23.52,22.23,23.33,260979581
06-Aug-20,21.90,22.77,21.75,22.77,132974497
05-Aug-20,21.83,22.05,21.54,21.89,126192127
04-Aug-20,21.92,22.32,21.14,21.57,199536341
03-Aug-20,22.42,22.98,22.02,22.05,175050514
31-Jul-20,22.70,22.91,22.08,22.22,149866193
30-Jul-20,22.30,22.93,22.21,22.73,143733465
29-Jul-20,22.96,23.04,22.36,22.45,114371530
28-Jul-20,22.50,22.87,22.19,22.81,177975485
27-Jul-20,22.62,22.96,22.38,22.73,190359143
24-Jul-20,22.82,22.92,22.27,22.30,132219623
23-Jul-20,23.22,23.48,22.68,22.75,128256659
22-Jul-20,23.75,23.79,23.15,23.22,261541051
21-Jul-20,23.92,24.38,23.50,23.52,306794402
20-Jul-20,23.39,23.92,22.96,23.92,193350217
17-Jul-20,22.73,23.48,22.65,23.47,217827449
16-Jul-20,22.44,22.73,22.27,22.65,227182229
15-Jul-20,22.50,22.69,22.24,22.64,166210743
14-Jul-20,21.92,22.59,21.72,22.24,164753333
13-Jul-20,22.99,23.06,22.23,22.23,125770559
10-Jul-20,22.84,23.06,22.68,22.84,119333761
09-Jul-20,23.33,23.35,22.55,22.85,153011445
08-Jul-20,23.24,23.69,23.09,23.13,198283332
07-Jul-20,23.28,23.54,22.86,23.20,120198491
06-Jul-20,23.02,23.75,22.88,23.28,301560544
03-Jul-20,22.58,22.72,22.43,22.49,62961413
02-Jul-20,23.18,23.29,22.46,22.46,167941030
01-Jul-20,22.50,23.12,22.24,22.97,211710730
30-Jun-20,22.51,22.70,22.17,22.49,252097923
29-Jun-20,22.88,23.08,22.35,22.68,155174780
26-Jun-20,23.25,23.52,22.56,22.79,138145115
25-Jun-20,23.14,23.86,23.02,23.41,119397262
24-Jun-20,23.78,23.94,22.92,23.08,196608081
23-Jun-20,23.65,24.03,23.44,23.80,140533684
22-Jun-20,24.05,24.05,23.09,23.39,107663221
19-Jun-20,23.69,24.02,22.91,23.83,322797660
18-Jun-20,23.62,23.95,23.43,23.46,155146286
17-Jun-20,23.76,24.60,23.35,24.10,374098814
16-Jun-20,24.30,24.44,23.32,23.67,183872437
15-Jun-20,23.27,23.91,22.95,23.53,161631021
12-Jun-20,23.40,24.20,22.91,24.07,206843151
10-Jun-20,24.52,24.70,23.93,24.17,271698390
09-Jun-20,23.41,24.48,23.35,24.31,149619556
08-Jun-20,23.53,24.26,23.06,24.17,197244732
05-Jun-20,22.90,23.63,22.62,23.11,415847410
04-Jun-20,22.90,23.24,21.83,22.36,272141712
03-Jun-20,22.65,23.26,22.48,23.15,178041025
02-Jun-20,23.00,23.00,22.35,22.65,166340034
01-Jun-20,22.48,22.76,22.04,22.62,173051698
29-May-20,23.00,23.00,21.90,22.53,441563035
28-May-20,22.60,23.58,22.40,23.17,271169329
27-May-20,21.90,23.66,21.73,23.45,306472760
26-May-20,21.61,22.58,21.36,21.41,207435827
25-May-20,21.50,21.63,20.91,21.30,140898020
22-May-20,20.68,21.45,20.50,20.89,163547261
21-May-20,20.65,20.96,20.51,20.61,112696188
20-May-20,20.29,20.78,20.08,20.33,111717368
19-May-20,20.85,20.92,20.12,20.12,101071142
18-May-20,20.16,20.99,20.00,20.84,168245329
15-May-20,20.13,20.54,19.38,19.66,185981561
14-May-20,19.35,20.75,19.13,20.54,216926659
13-May-20,19.95,20.00,19.32,19.60,109753870
12-May-20,20.16,20.31,19.52,19.52,90093899
11-May-20,19.77,20.52,19.77,19.97,84121232
08-May-20,20.10,20.50,19.87,20.30,154248787
07-May-20,20.14,20.65,19.50,19.65,320785708
06-May-20,19.65,20.30,19.45,20.14,154499801
05-May-20,19.75,19.90,19.48,19.65,119806196
04-May-20,18.96,19.75,18.77,19.70,125217689
30-Apr-20,19.39,20.11,19.35,19.79,180206258
29-Apr-20,20.57,20.57,19.34,19.76,267576958
28-Apr-20,21.21,21.24,20.18,20.20,170125901
27-Apr-20,20.85,21.30,19.81,20.67,204465475
24-Apr-20,20.34,20.60,18.68,20.55,308055561
23-Apr-20,20.75,21.26,20.16,20.98,207327144
22-Apr-20,20.14,20.78,20.06,20.77,205736114
20-Apr-20,19.55,20.92,19.54,20.04,155867488
17-Apr-20,19.68,20.68,19.48,20.24,204902855
16-Apr-20,20.01,20.19,19.02,19.35,161934653
15-Apr-20,19.84,20.10,19.22,19.95,190948579
14-Apr-20,20.14,20.62,19.92,20.09,212455348
13-Apr-20,19.24,20.25,19.01,19.86,137750883
09-Apr-20,19.40,20.00,19.10,19.47,177809735
08-Apr-20,19.50,20.14,18.85,19.38,260341243
07-Apr-20,21.87,21.89,19.02,19.61,304395207
06-Apr-20,21.21,21.72,20.48,20.76,273899150
03-Apr-20,20.32,20.64,19.40,20.64,189351235
02-Apr-20,20.00,20.64,19.49,20.34,213744322
01-Apr-20,18.68,19.90,18.46,19.56,215673514
31-Mar-20,19.62,20.70,19.27,19.65,218522519
30-Mar-20,19.19,20.02,18.95,19.80,310989675
27-Mar-20,20.01,20.42,19.00,19.15,279260365
26-Mar-20,19.46,21.40,19.34,21.03,320203053
25-Mar-20,18.50,20.05,18.40,19.55,328861013
24-Mar-20,18.99,19.70,18.72,19.01,271328320
23-Mar-20,18.20,18.69,16.80,17.60,260792504
20-Mar-20,18.79,19.14,17.20,18.41,341183687
19-Mar-20,15.00,19.20,14.34,18.00,562831984
18-Mar-20,14.89,15.97,14.60,15.32,553797728
17-Mar-20,14.81,17.30,13.63,16.60,582733845
16-Mar-20,14.33,15.13,13.80,14.56,264516271
13-Mar-20,16.01,17.45,13.86,17.45,300138296
12-Mar-20,14.25,15.02,13.50,14.29,225931770
11-Mar-20,17.85,18.10,15.19,17.12,246428247
10-Mar-20,18.35,18.84,17.82,18.55,654302027
09-Mar-20,17.10,17.99,16.50,17.35,524358644
06-Mar-20,19.72,19.99,18.88,19.30,472086588
05-Mar-20,20.98,21.67,20.61,20.90,352312210
04-Mar-20,21.59,21.68,21.00,21.29,266289105
03-Mar-20,21.60,22.41,20.92,21.03,308425768
02-Mar-20,21.12,21.77,20.79,21.71,200954738
28-Feb-20,21.36,21.50,20.65,21.12,353766497
27-Feb-20,21.66,21.76,20.93,21.36,340600095
26-Feb-20,22.60,23.59,21.98,21.98,255913874
21-Feb-20,23.78,23.89,23.11,23.89,174742505
20-Feb-20,23.89,24.32,23.61,24.13,174678067
19-Feb-20,22.97,24.07,22.91,24.07,214698536
18-Feb-20,22.55,23.19,22.13,23.19,146744763
17-Feb-20,23.04,23.10,22.64,22.72,91523757
14-Feb-20,23.94,23.94,22.57,23.02,301712186
13-Feb-20,24.30,24.30,23.69,23.80,143649716
12-Feb-20,23.75,24.45,23.33,24.44,216681351
11-Feb-20,22.80,23.87,22.69,23.75,172328036
10-Feb-20,23.18,23.18,22.46,22.70,112793652
07-Feb-20,23.55,23.71,23.03,23.20,75305539
06-Feb-20,23.93,24.19,23.53,23.56,88113571
05-Feb-20,24.00,24.27,23.66,23.70,213061486
04-Feb-20,23.45,24.03,23.41,23.73,182435554
03-Feb-20,23.20,23.40,22.88,23.26,134783132
31-Jan-20,23.22,23.22,22.70,23.20,219908926
30-Jan-20,23.50,23.50,22.95,23.22,201007773
29-Jan-20,24.00,24.04,23.45,23.65,131760575
28-Jan-20,24.07,24.23,23.81,23.90,113800633

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RAIL3

cotações, gráficos e mais...