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
28/05/2024-0,84%-0,1720,1420,5019,9920,60202M23.569
27/05/2024-0,05%-0,0120,3120,2120,1420,3842M5.034
24/05/2024-0,83%-0,1720,3220,4820,2720,61169M11.456
23/05/20240,00%0,0020,4920,3520,2720,72259M14.808
22/05/2024-0,92%-0,1920,4920,5420,3920,82201M16.404
21/05/20241,82%0,3720,6820,2720,2720,82180M15.464
20/05/2024-2,07%-0,4320,3120,6020,1920,64193M16.364
17/05/2024-1,43%-0,3020,7420,8720,4620,87189M13.413
16/05/20242,68%0,5521,0420,7020,5321,17189M15.974
15/05/2024-0,73%-0,1520,4920,6820,3520,74226M20.184
14/05/2024-0,96%-0,2020,6420,8020,6320,99117M12.350
13/05/2024-0,67%-0,1420,8420,9820,8021,17171M18.989
10/05/20242,54%0,5220,9821,0020,8121,44368M27.280
09/05/2024-1,02%-0,2120,4620,0020,0020,56220M18.259
08/05/2024-0,34%-0,0720,6720,6020,5720,86182M14.762
07/05/2024-0,29%-0,0620,7420,8320,7421,20194M13.942
06/05/2024-0,95%-0,2020,8020,9020,7221,09198M12.567
03/05/20242,29%0,4721,0020,8120,6821,15249M21.731
02/05/20241,84%0,3720,5320,5920,2020,63237M23.287
30/04/2024-3,22%-0,6720,1620,6920,0420,80329M33.377
29/04/2024-0,05%-0,0120,8320,8320,6320,94221M16.826
26/04/20241,17%0,2420,8420,6820,6121,05232M15.749
25/04/2024-0,24%-0,0520,6020,5920,2920,81205M22.707
24/04/2024-2,09%-0,4420,6520,9420,5121,05439M32.042
23/04/20240,00%0,0021,0920,9420,7821,11156M16.595
22/04/2024-0,75%-0,1621,0921,2520,9821,30171M18.023
19/04/20240,71%0,1521,2521,1021,0121,58230M31.906
18/04/2024-0,09%-0,0221,1021,0820,8321,20207M20.258
17/04/2024-1,22%-0,2621,1221,3821,1021,49182M24.936
16/04/2024-1,34%-0,2921,3821,5121,3521,74413M38.932
15/04/2024-2,83%-0,6321,6722,3021,5322,41339M32.530
12/04/2024-1,85%-0,4222,3022,6522,2622,85334M23.173
11/04/20240,09%0,0222,7222,5222,4522,84173M16.353
10/04/2024-2,45%-0,5722,7023,1622,6323,27322M25.173
09/04/20242,06%0,4723,2722,8522,8523,29317M23.319
08/04/20241,56%0,3522,8022,5222,3422,83146M15.768
05/04/20240,13%0,0322,4522,3422,3422,65129M14.473
04/04/20240,54%0,1222,4222,3522,2922,83167M18.028
03/04/2024-0,98%-0,2222,3022,4122,2522,58434M19.133
02/04/20242,13%0,4722,5221,9921,9122,52265M23.563
01/04/2024-0,94%-0,2122,0522,3021,9522,30142M20.413
28/03/2024-0,93%-0,2122,2622,6922,1322,69333M32.410
27/03/20241,81%0,4022,4722,0322,0322,54238M27.075
26/03/20241,05%0,2322,0722,0221,7622,30127M19.811
25/03/2024-0,14%-0,0321,8421,8821,7521,99114M15.204
22/03/2024-1,49%-0,3321,8722,0521,8722,22107M10.881
21/03/20240,45%0,1022,2022,1121,9022,30616M15.724
20/03/20240,36%0,0822,1022,0621,8522,29181M16.626
19/03/2024-0,14%-0,0322,0222,1021,9022,2283M8.463
18/03/2024-0,05%-0,0122,0522,0621,8022,22358M21.224
15/03/2024-0,63%-0,1422,0622,1021,9222,18402M13.710
14/03/20240,14%0,0322,2022,1721,7622,20384M25.399
13/03/2024-0,63%-0,1422,1722,3122,0922,47159M17.299
12/03/20240,50%0,1122,3122,3922,0322,46120M16.522
11/03/2024-0,05%-0,0122,2022,1522,0622,42129M12.751
08/03/20240,41%0,0922,2122,0021,9822,3864M11.233
07/03/2024-1,03%-0,2322,1222,2421,9822,3174M9.107
06/03/20241,31%0,2922,3522,0521,9822,46237M21.332
05/03/2024-0,18%-0,0422,0622,1421,9322,26191M17.050
04/03/2024-0,72%-0,1622,1022,2622,0322,33168M13.749
01/03/2024-2,02%-0,4622,2622,7422,1622,78237M17.237
29/02/2024-0,70%-0,1622,7222,6722,4322,75215M14.728
28/02/2024-0,74%-0,1722,8822,9822,7723,07141M13.070
27/02/20241,41%0,3223,0522,9322,7223,05373M18.183
26/02/2024-0,35%-0,0822,7322,8522,6022,95260M9.277
23/02/2024-0,35%-0,0822,8122,9922,8023,12178M15.863
22/02/2024-0,43%-0,1022,8922,9522,7523,20203M19.462
21/02/2024-1,54%-0,3622,9923,3522,7823,35208M20.167
20/02/20240,47%0,1123,3523,2023,0423,45172M15.248
19/02/2024-0,81%-0,1923,2423,3523,1223,45129M11.421
16/02/2024-1,93%-0,4623,4323,9423,0223,94335M23.515
15/02/20240,25%0,0623,8924,0023,5724,00133M15.401
14/02/2024-1,08%-0,2623,8324,0423,6224,04152M13.693
09/02/20242,29%0,5424,0923,8623,7124,55534M35.297
08/02/20240,38%0,0923,5523,3423,2423,60303M16.893
07/02/20244,17%0,9423,4622,7022,5723,58430M31.736
06/02/2024-0,66%-0,1522,5222,6622,2823,18355M27.245
05/02/2024-0,74%-0,1722,6722,8322,6123,09121M14.988
02/02/2024-0,78%-0,1822,8423,0422,7723,20137M18.947
01/02/2024-0,17%-0,0423,0223,1222,9223,23163M18.885
31/01/20241,90%0,4323,0622,9022,8223,58341M24.531
30/01/2024-1,01%-0,2322,6322,8022,6023,10268M18.621
29/01/20240,97%0,2222,8622,6122,3322,89132M9.344
26/01/20240,85%0,1922,6422,5622,3222,83178M17.430
25/01/2024-0,27%-0,0622,4522,6022,3722,75109M11.037
24/01/2024-1,87%-0,4322,5122,9922,4923,04181M16.903
23/01/20242,96%0,6622,9422,3922,1523,02530M34.475
22/01/2024-0,54%-0,1222,2822,5022,1522,62209M18.989
19/01/20242,89%0,6322,4021,8221,5122,59397M24.183
18/01/2024-1,14%-0,2521,7722,1721,6822,18200M22.802
17/01/2024-3,29%-0,7522,0222,3821,8422,38599M45.207
16/01/2024-2,23%-0,5222,7723,1022,7223,21250M27.594
15/01/2024-0,77%-0,1823,2923,4623,1523,5191M7.774
12/01/20241,56%0,3623,4723,0623,0623,85221M12.334
11/01/2024-2,94%-0,7023,1123,6623,0723,85231M25.524
10/01/20241,32%0,3123,8123,5023,1923,92221M24.717
09/01/2024-0,59%-0,1423,5023,5323,3123,70198M25.366
08/01/20244,37%0,9923,6422,6522,5923,75247M20.929
05/01/20241,12%0,2522,6522,2222,2222,74370M15.196
04/01/20240,09%0,0222,4022,4622,1922,88176M15.158
03/01/20240,58%0,1322,3822,2822,2822,63409M13.791
02/01/2024-3,05%-0,7022,2522,6222,1622,70297M29.191
28/12/2023-0,22%-0,0522,9522,9922,7823,05115M11.425
27/12/20230,39%0,0923,0022,9122,7323,0893M7.691
26/12/20230,04%0,0122,9122,9222,6923,0281M10.260
22/12/20230,35%0,0822,9022,8122,7622,9794M11.632
21/12/20230,97%0,2222,8222,4222,4222,92226M14.914
20/12/20230,89%0,2022,6022,3722,2922,83168M15.431
19/12/20230,86%0,1922,4022,1421,9522,63306M24.145
18/12/2023-2,67%-0,6122,2122,7322,1222,93518M28.596
15/12/2023-0,57%-0,1322,8223,2322,8223,43536M19.400
14/12/20232,73%0,6122,9522,4622,4223,59597M33.417
13/12/20230,04%0,0122,3422,3121,5622,41937M47.260
12/12/20230,81%0,1822,3322,2322,2022,66199M10.435
11/12/2023-0,09%-0,0222,1522,2621,8922,44140M11.167
08/12/2023-0,98%-0,2222,1722,3922,0622,61213M22.013
07/12/2023-0,71%-0,1622,3922,6522,3822,66119M12.689
06/12/20230,40%0,0922,5522,4522,2422,70178M20.084
05/12/2023-0,53%-0,1222,4622,5922,3222,98317M22.843
04/12/2023-0,83%-0,1922,5822,6522,4822,84171M16.597
01/12/2023-0,57%-0,1322,7722,9222,3423,10339M21.235
30/11/20230,00%0,0022,9023,0122,4523,08525M35.263
29/11/20230,97%0,2222,9022,6722,5823,20279M18.297
28/11/20230,49%0,1122,6822,6222,4222,89249M32.191
27/11/20230,04%0,0122,5722,7322,3322,80142M21.788
24/11/2023-1,53%-0,3522,5622,7722,3822,91266M31.955
23/11/20231,06%0,2422,9122,7822,6223,10141M17.351
22/11/2023-1,00%-0,2322,6723,0622,4923,11590M33.199
21/11/2023-2,80%-0,6622,9023,3622,6823,41645M38.838
20/11/20231,33%0,3123,5623,3823,0923,68257M31.202
17/11/2023-1,52%-0,3623,2523,7023,1523,81379M31.198
16/11/20230,85%0,2023,6123,5623,3223,71251M32.230
14/11/20232,68%0,6123,4122,9722,8623,59355M37.964
13/11/2023--22,8023,1222,5323,19389M24.753


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito