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
11/06/2021	-2,42%	-0,51	20,58	21,15	20,30	21,15	103M	12.800
10/06/2021	1,30%	0,27	21,09	20,95	20,67	21,09	107M	10.838
09/06/2021	-1,89%	-0,40	20,82	21,29	20,76	21,29	119M	17.251
08/06/2021	0,47%	0,10	21,22	21,17	21,01	21,25	104M	13.582
07/06/2021	-0,80%	-0,17	21,12	21,29	21,07	21,44	221M	28.034
04/06/2021	-1,80%	-0,39	21,29	21,58	21,06	21,58	164M	19.907
02/06/2021	1,55%	0,33	21,68	21,29	21,10	22,00	207M	25.726
01/06/2021	3,29%	0,68	21,35	20,79	20,79	21,35	204M	31.617
31/05/2021	-1,01%	-0,21	20,67	20,80	20,46	20,90	133M	22.788
28/05/2021	0,14%	0,03	20,88	20,72	20,59	20,99	86M	12.281
27/05/2021	0,24%	0,05	20,85	20,76	20,65	20,90	217M	12.241

26/05/2021	0,34%	0,07	20,80	20,85	20,51	20,95	84M	12.696
25/05/2021	-0,34%	-0,07	20,73	20,84	20,62	20,99	131M	16.539
24/05/2021	4,16%	0,83	20,80	20,00	20,00	20,90	174M	21.800
21/05/2021	-1,19%	-0,24	19,97	20,31	19,86	20,46	162M	17.067
20/05/2021	-0,05%	-0,01	20,21	20,27	20,06	20,48	253M	20.155
19/05/2021	-2,03%	-0,42	20,22	20,41	19,98	20,69	256M	29.356
18/05/2021	-0,29%	-0,06	20,64	20,60	20,46	20,76	92M	17.820
17/05/2021	-1,19%	-0,25	20,70	20,92	20,48	21,03	154M	23.239
14/05/2021	0,48%	0,10	20,95	21,10	20,77	21,65	148M	26.043
13/05/2021	3,17%	0,64	20,85	20,39	20,38	21,15	123M	18.971
12/05/2021	-4,67%	-0,99	20,21	20,90	20,20	20,97	168M	28.207
11/05/2021	-1,07%	-0,23	21,20	21,18	20,94	21,29	145M	16.965
10/05/2021	0,42%	0,09	21,43	21,14	21,08	21,55	180M	24.418
07/05/2021	3,09%	0,64	21,34	20,75	20,70	21,39	137M	23.526
06/05/2021	-0,72%	-0,15	20,70	20,76	20,45	20,83	66M	11.997
05/05/2021	0,82%	0,17	20,85	20,88	20,55	20,94	81M	10.805
04/05/2021	-0,91%	-0,19	20,68	20,62	20,54	21,02	169M	22.815
03/05/2021	4,35%	0,87	20,87	20,02	19,81	20,90	359M	33.340
30/04/2021	-2,77%	-0,57	20,00	20,45	19,67	20,79	453M	36.270
29/04/2021	-0,82%	-0,17	20,57	20,70	20,36	20,76	93M	19.011
28/04/2021	1,57%	0,32	20,74	20,44	20,33	20,77	105M	17.662
27/04/2021	-1,26%	-0,26	20,42	20,69	20,25	20,88	135M	16.783
26/04/2021	-1,80%	-0,38	20,68	21,09	20,54	21,40	122M	20.761
23/04/2021	1,25%	0,26	21,06	20,89	20,82	21,35	240M	30.255
22/04/2021	0,14%	0,03	20,80	20,82	20,46	21,09	167M	17.688
20/04/2021	-0,19%	-0,04	20,77	20,72	20,71	21,04	137M	12.297
19/04/2021	-0,95%	-0,20	20,81	21,11	20,74	21,29	223M	23.441
16/04/2021	1,99%	0,41	21,01	20,61	20,56	21,24	309M	34.212
15/04/2021	1,23%	0,25	20,60	20,25	20,22	20,76	225M	21.647
14/04/2021	0,35%	0,07	20,35	20,16	20,03	20,51	193M	28.827
13/04/2021	-0,98%	-0,20	20,28	20,40	19,86	20,43	169M	21.499
12/04/2021	0,84%	0,17	20,48	20,37	20,19	20,60	95M	14.350
09/04/2021	-0,68%	-0,14	20,31	20,27	20,16	20,45	72M	12.152
08/04/2021	0,99%	0,20	20,45	20,40	20,26	20,75	182M	19.100
07/04/2021	-3,25%	-0,68	20,25	20,93	20,19	20,93	135M	18.536
06/04/2021	0,92%	0,19	20,93	20,72	20,26	20,96	170M	27.076
05/04/2021	2,88%	0,58	20,74	20,30	20,25	20,89	132M	17.023
01/04/2021	-0,44%	-0,09	20,16	20,20	20,01	20,37	79M	15.708
31/03/2021	0,65%	0,13	20,25	20,05	19,90	20,34	219M	24.548
30/03/2021	0,95%	0,19	20,12	19,75	19,75	20,27	164M	21.561
29/03/2021	1,17%	0,23	19,93	19,60	19,50	20,11	113M	19.405
26/03/2021	-0,51%	-0,10	19,70	19,76	19,58	20,18	147M	15.454
25/03/2021	0,97%	0,19	19,80	19,42	19,14	19,99	262M	17.634
24/03/2021	-1,85%	-0,37	19,61	19,81	19,59	20,09	151M	23.523
23/03/2021	-2,06%	-0,42	19,98	20,34	19,77	20,37	91M	13.357
22/03/2021	-1,78%	-0,37	20,40	20,45	20,23	20,74	102M	14.811
19/03/2021	2,47%	0,50	20,77	20,25	20,17	20,98	315M	23.549
18/03/2021	-1,46%	-0,30	20,27	20,08	19,90	20,68	293M	25.862
17/03/2021	7,14%	1,37	20,57	19,17	19,17	20,57	263M	27.844
16/03/2021	-4,29%	-0,86	19,20	19,67	19,13	19,96	178M	25.320
15/03/2021	1,78%	0,35	20,06	19,70	19,37	20,06	147M	21.171
12/03/2021	-0,50%	-0,10	19,71	19,46	19,08	19,71	173M	29.397
11/03/2021	6,97%	1,29	19,81	18,67	18,47	19,81	324M	33.499
10/03/2021	0,49%	0,09	18,52	18,71	18,28	18,76	270M	44.058
09/03/2021	-1,44%	-0,27	18,43	18,74	18,28	18,92	309M	33.347
08/03/2021	-7,93%	-1,61	18,70	19,98	18,55	20,07	316M	39.794
05/03/2021	2,32%	0,46	20,31	19,94	19,80	20,84	478M	51.174
04/03/2021	7,36%	1,36	19,85	18,71	18,54	20,00	425M	49.929
03/03/2021	1,04%	0,19	18,49	18,16	17,43	18,69	254M	53.181
02/03/2021	1,22%	0,22	18,30	17,95	17,51	18,48	241M	45.879
01/03/2021	-0,11%	-0,02	18,08	18,13	18,07	18,73	219M	41.220
26/02/2021	-2,95%	-0,55	18,10	18,67	18,10	18,73	326M	39.221
25/02/2021	-3,12%	-0,60	18,65	19,26	18,46	19,43	279M	49.978
24/02/2021	-1,08%	-0,21	19,25	19,50	19,04	19,60	182M	25.623
23/02/2021	1,94%	0,37	19,46	19,14	18,97	19,54	286M	38.885
22/02/2021	-2,45%	-0,48	19,09	18,97	18,36	19,35	363M	59.713
19/02/2021	-3,60%	-0,73	19,57	20,31	19,52	20,43	295M	31.973
18/02/2021	0,50%	0,10	20,30	19,90	19,76	20,32	362M	38.689
17/02/2021	0,10%	0,02	20,20	20,00	19,21	20,30	463M	42.029
12/02/2021	1,87%	0,37	20,18	19,57	18,82	20,27	533M	57.538
11/02/2021	-1,59%	-0,32	19,81	20,22	19,48	20,47	281M	34.334
10/02/2021	-3,45%	-0,72	20,13	20,86	19,75	20,92	428M	50.722
09/02/2021	-2,34%	-0,50	20,85	21,31	20,66	21,34	187M	26.630
08/02/2021	0,00%	0,00	21,35	21,32	21,10	21,67	130M	24.122
05/02/2021	-0,70%	-0,15	21,35	21,53	21,21	21,61	194M	22.901
04/02/2021	-0,92%	-0,20	21,50	21,65	21,37	21,98	272M	18.739
03/02/2021	4,48%	0,93	21,70	20,89	20,84	21,85	281M	41.570
02/02/2021	-1,56%	-0,33	20,77	21,60	20,77	21,85	226M	41.154
01/02/2021	3,94%	0,80	21,10	20,88	20,48	21,38	251M	37.943
29/01/2021	-2,96%	-0,62	20,30	20,80	20,08	21,10	316M	34.393
28/01/2021	0,87%	0,18	20,92	20,70	20,70	21,15	189M	17.493
27/01/2021	0,34%	0,07	20,74	20,60	20,48	20,98	203M	24.275
26/01/2021	-0,86%	-0,18	20,67	20,62	20,51	21,17	194M	34.493
22/01/2021	-0,19%	-0,04	20,85	20,60	20,34	21,01	297M	36.946
21/01/2021	-0,67%	-0,14	20,89	21,02	20,69	21,16	204M	21.469
20/01/2021	-0,33%	-0,07	21,03	21,21	20,96	21,35	218M	19.140
19/01/2021	0,86%	0,18	21,10	21,18	20,80	21,42	350M	26.991
18/01/2021	-1,37%	-0,29	20,92	21,23	20,92	21,32	165M	16.352
15/01/2021	2,27%	0,47	21,21	20,50	20,46	21,38	330M	26.729
14/01/2021	0,19%	0,04	20,74	20,76	20,58	21,04	149M	22.228
13/01/2021	0,05%	0,01	20,70	20,83	20,19	20,83	146M	19.745
12/01/2021	5,29%	1,04	20,69	19,99	19,68	20,85	344M	40.844
11/01/2021	-1,75%	-0,35	19,65	19,78	19,40	20,03	217M	42.907
08/01/2021	1,88%	0,37	20,00	19,73	19,68	20,22	329M	38.862
07/01/2021	2,77%	0,53	19,63	19,18	18,96	19,80	324M	43.651
06/01/2021	-1,04%	-0,20	19,10	19,11	18,91	19,53	275M	39.545
05/01/2021	0,78%	0,15	19,30	19,10	18,79	19,38	194M	32.002
04/01/2021	-0,47%	-0,09	19,15	19,36	19,06	19,77	291M	34.903
30/12/2020	-1,48%	-0,29	19,24	19,63	19,21	19,63	312M	36.132
29/12/2020	-0,61%	-0,12	19,53	19,79	19,32	19,84	133M	31.366
28/12/2020	2,34%	0,45	19,65	19,35	19,16	19,73	146M	29.827
23/12/2020	0,26%	0,05	19,20	19,20	19,18	19,39	122M	18.320
22/12/2020	-0,52%	-0,10	19,15	19,28	19,00	19,46	193M	34.867
21/12/2020	-0,67%	-0,13	19,25	18,99	18,67	19,30	210M	30.151
18/12/2020	-2,12%	-0,42	19,38	19,82	19,21	19,90	290M	41.132
17/12/2020	1,43%	0,28	19,80	19,53	19,28	19,98	261M	29.291
16/12/2020	0,10%	0,02	19,52	19,48	19,21	19,64	289M	41.963
15/12/2020	5,12%	0,95	19,50	18,67	18,57	19,58	315M	33.657
14/12/2020	-1,17%	-0,22	18,55	18,87	18,55	19,22	162M	21.966
11/12/2020	-2,75%	-0,53	18,77	19,19	18,65	19,19	304M	31.347
10/12/2020	0,31%	0,06	19,30	19,35	18,70	19,43	197M	26.578
09/12/2020	-2,88%	-0,57	19,24	19,66	19,08	19,84	221M	29.463
08/12/2020	-0,85%	-0,17	19,81	19,86	19,68	20,20	150M	25.439
07/12/2020	-3,20%	-0,66	19,98	20,62	19,77	20,62	135M	21.707
04/12/2020	1,93%	0,39	20,64	20,33	20,12	21,00	190M	27.778
03/12/2020	1,25%	0,25	20,25	20,16	19,96	20,63	197M	25.236
02/12/2020	1,68%	0,33	20,00	19,83	19,74	20,50	266M	30.171
01/12/2020	3,74%	0,71	19,67	19,22	19,20	20,13	313M	44.878
30/11/2020	-2,12%	-0,41	18,96	19,31	18,78	19,68	232M	21.161
27/11/2020	-0,46%	-0,09	19,37	19,53	19,25	19,80	109M	16.214
26/11/2020	1,57%	0,30	19,46	19,09	19,06	19,58	88M	12.903
25/11/2020	1,16%	0,22	19,16	18,98	18,97	19,50	190M	36.699
24/11/2020	-	-	18,94	19,54	18,88	19,78	412M	57.745

Date,Open,High,Low,Close,Volume
11-Jun-21,21.15,21.15,20.30,20.58,102580350
10-Jun-21,20.95,21.09,20.67,21.09,106777315
09-Jun-21,21.29,21.29,20.76,20.82,118625365
08-Jun-21,21.17,21.25,21.01,21.22,103729129
07-Jun-21,21.29,21.44,21.07,21.12,220559271
04-Jun-21,21.58,21.58,21.06,21.29,164280132
02-Jun-21,21.29,22.00,21.10,21.68,206901596
01-Jun-21,20.79,21.35,20.79,21.35,203791067
31-May-21,20.80,20.90,20.46,20.67,133365549
28-May-21,20.72,20.99,20.59,20.88,85657864
27-May-21,20.76,20.90,20.65,20.85,216811373
26-May-21,20.85,20.95,20.51,20.80,84148119
25-May-21,20.84,20.99,20.62,20.73,131473812
24-May-21,20.00,20.90,20.00,20.80,174013068
21-May-21,20.31,20.46,19.86,19.97,161583308
20-May-21,20.27,20.48,20.06,20.21,253198322
19-May-21,20.41,20.69,19.98,20.22,256049017
18-May-21,20.60,20.76,20.46,20.64,91806722
17-May-21,20.92,21.03,20.48,20.70,154234935
14-May-21,21.10,21.65,20.77,20.95,147748939
13-May-21,20.39,21.15,20.38,20.85,123047848
12-May-21,20.90,20.97,20.20,20.21,168391460
11-May-21,21.18,21.29,20.94,21.20,145150299
10-May-21,21.14,21.55,21.08,21.43,179592235
07-May-21,20.75,21.39,20.70,21.34,137437824
06-May-21,20.76,20.83,20.45,20.70,65769726
05-May-21,20.88,20.94,20.55,20.85,81428962
04-May-21,20.62,21.02,20.54,20.68,169364539
03-May-21,20.02,20.90,19.81,20.87,358962050
30-Apr-21,20.45,20.79,19.67,20.00,452584192
29-Apr-21,20.70,20.76,20.36,20.57,92667575
28-Apr-21,20.44,20.77,20.33,20.74,104917788
27-Apr-21,20.69,20.88,20.25,20.42,134954376
26-Apr-21,21.09,21.40,20.54,20.68,121663394
23-Apr-21,20.89,21.35,20.82,21.06,239902388
22-Apr-21,20.82,21.09,20.46,20.80,167028311
20-Apr-21,20.72,21.04,20.71,20.77,137037671
19-Apr-21,21.11,21.29,20.74,20.81,222740653
16-Apr-21,20.61,21.24,20.56,21.01,309127260
15-Apr-21,20.25,20.76,20.22,20.60,224679469
14-Apr-21,20.16,20.51,20.03,20.35,192924803
13-Apr-21,20.40,20.43,19.86,20.28,169336867
12-Apr-21,20.37,20.60,20.19,20.48,94680836
09-Apr-21,20.27,20.45,20.16,20.31,71656408
08-Apr-21,20.40,20.75,20.26,20.45,181813598
07-Apr-21,20.93,20.93,20.19,20.25,134993371
06-Apr-21,20.72,20.96,20.26,20.93,170106001
05-Apr-21,20.30,20.89,20.25,20.74,131765673
01-Apr-21,20.20,20.37,20.01,20.16,79424943
31-Mar-21,20.05,20.34,19.90,20.25,219468577
30-Mar-21,19.75,20.27,19.75,20.12,164193028
29-Mar-21,19.60,20.11,19.50,19.93,113423731
26-Mar-21,19.76,20.18,19.58,19.70,146696745
25-Mar-21,19.42,19.99,19.14,19.80,261975235
24-Mar-21,19.81,20.09,19.59,19.61,151220410
23-Mar-21,20.34,20.37,19.77,19.98,90855803
22-Mar-21,20.45,20.74,20.23,20.40,102324431
19-Mar-21,20.25,20.98,20.17,20.77,314874935
18-Mar-21,20.08,20.68,19.90,20.27,293077147
17-Mar-21,19.17,20.57,19.17,20.57,263173815
16-Mar-21,19.67,19.96,19.13,19.20,177774667
15-Mar-21,19.70,20.06,19.37,20.06,147484535
12-Mar-21,19.46,19.71,19.08,19.71,173275354
11-Mar-21,18.67,19.81,18.47,19.81,324289112
10-Mar-21,18.71,18.76,18.28,18.52,269888782
09-Mar-21,18.74,18.92,18.28,18.43,309226799
08-Mar-21,19.98,20.07,18.55,18.70,315767650
05-Mar-21,19.94,20.84,19.80,20.31,477911666
04-Mar-21,18.71,20.00,18.54,19.85,424718743
03-Mar-21,18.16,18.69,17.43,18.49,253579990
02-Mar-21,17.95,18.48,17.51,18.30,240813270
01-Mar-21,18.13,18.73,18.07,18.08,219081305
26-Feb-21,18.67,18.73,18.10,18.10,325724383
25-Feb-21,19.26,19.43,18.46,18.65,278898971
24-Feb-21,19.50,19.60,19.04,19.25,182441253
23-Feb-21,19.14,19.54,18.97,19.46,285621426
22-Feb-21,18.97,19.35,18.36,19.09,363320826
19-Feb-21,20.31,20.43,19.52,19.57,294922186
18-Feb-21,19.90,20.32,19.76,20.30,361915341
17-Feb-21,20.00,20.30,19.21,20.20,463228369
12-Feb-21,19.57,20.27,18.82,20.18,532553760
11-Feb-21,20.22,20.47,19.48,19.81,281331493
10-Feb-21,20.86,20.92,19.75,20.13,427705585
09-Feb-21,21.31,21.34,20.66,20.85,186619212
08-Feb-21,21.32,21.67,21.10,21.35,130176505
05-Feb-21,21.53,21.61,21.21,21.35,193668604
04-Feb-21,21.65,21.98,21.37,21.50,272180575
03-Feb-21,20.89,21.85,20.84,21.70,281450526
02-Feb-21,21.60,21.85,20.77,20.77,226375650
01-Feb-21,20.88,21.38,20.48,21.10,250904991
29-Jan-21,20.80,21.10,20.08,20.30,315533394
28-Jan-21,20.70,21.15,20.70,20.92,189364713
27-Jan-21,20.60,20.98,20.48,20.74,202909874
26-Jan-21,20.62,21.17,20.51,20.67,194460898
22-Jan-21,20.60,21.01,20.34,20.85,297390447
21-Jan-21,21.02,21.16,20.69,20.89,204380341
20-Jan-21,21.21,21.35,20.96,21.03,218149810
19-Jan-21,21.18,21.42,20.80,21.10,349779794
18-Jan-21,21.23,21.32,20.92,20.92,165317440
15-Jan-21,20.50,21.38,20.46,21.21,330038536
14-Jan-21,20.76,21.04,20.58,20.74,148633564
13-Jan-21,20.83,20.83,20.19,20.70,146086140
12-Jan-21,19.99,20.85,19.68,20.69,343801889
11-Jan-21,19.78,20.03,19.40,19.65,217305277
08-Jan-21,19.73,20.22,19.68,20.00,329409122
07-Jan-21,19.18,19.80,18.96,19.63,323842272
06-Jan-21,19.11,19.53,18.91,19.10,274889878
05-Jan-21,19.10,19.38,18.79,19.30,194197961
04-Jan-21,19.36,19.77,19.06,19.15,290845747
30-Dec-20,19.63,19.63,19.21,19.24,312385730
29-Dec-20,19.79,19.84,19.32,19.53,132585439
28-Dec-20,19.35,19.73,19.16,19.65,145866998
23-Dec-20,19.20,19.39,19.18,19.20,122306545
22-Dec-20,19.28,19.46,19.00,19.15,193406707
21-Dec-20,18.99,19.30,18.67,19.25,209508339
18-Dec-20,19.82,19.90,19.21,19.38,289620004
17-Dec-20,19.53,19.98,19.28,19.80,260748357
16-Dec-20,19.48,19.64,19.21,19.52,288655120
15-Dec-20,18.67,19.58,18.57,19.50,315101291
14-Dec-20,18.87,19.22,18.55,18.55,162275884
11-Dec-20,19.19,19.19,18.65,18.77,303900294
10-Dec-20,19.35,19.43,18.70,19.30,196783129
09-Dec-20,19.66,19.84,19.08,19.24,221028406
08-Dec-20,19.86,20.20,19.68,19.81,149979951
07-Dec-20,20.62,20.62,19.77,19.98,134950281
04-Dec-20,20.33,21.00,20.12,20.64,189669935
03-Dec-20,20.16,20.63,19.96,20.25,197249574
02-Dec-20,19.83,20.50,19.74,20.00,265849691
01-Dec-20,19.22,20.13,19.20,19.67,313287174
30-Nov-20,19.31,19.68,18.78,18.96,231682776
27-Nov-20,19.53,19.80,19.25,19.37,109443988
26-Nov-20,19.09,19.58,19.06,19.46,87870487
25-Nov-20,18.98,19.50,18.97,19.16,190256856
24-Nov-20,19.54,19.78,18.88,18.94,412414629

*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
moedas e criptomoedas
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...