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
14/08/2025	0,75%	0,12	16,04	15,70	15,62	16,16	109M	16.593
13/08/2025	0,13%	0,02	15,92	15,87	15,75	16,17	129M	25.574
12/08/2025	2,91%	0,45	15,90	15,52	15,47	16,08	208M	29.254
11/08/2025	0,72%	0,11	15,45	15,34	15,09	15,61	254M	31.692
08/08/2025	-9,50%	-1,61	15,34	16,82	15,22	16,82	545M	45.889
07/08/2025	1,50%	0,25	16,95	16,75	16,58	16,99	161M	19.745
06/08/2025	0,97%	0,16	16,70	16,75	16,45	16,75	136M	18.148

05/08/2025	0,61%	0,10	16,54	16,34	16,34	16,78	85M	10.648
04/08/2025	0,67%	0,11	16,44	16,58	16,34	16,75	98M	17.915
01/08/2025	-1,27%	-0,21	16,33	16,77	16,22	16,92	130M	17.223
31/07/2025	-0,42%	-0,07	16,54	16,40	16,17	16,69	147M	12.688
30/07/2025	-1,42%	-0,24	16,61	16,85	16,17	16,95	168M	17.949
29/07/2025	0,00%	0,00	16,85	16,86	16,64	17,04	152M	17.225
28/07/2025	1,02%	0,17	16,85	16,67	16,52	16,89	303M	23.038
25/07/2025	-0,42%	-0,07	16,68	16,76	16,55	16,94	62M	9.965
24/07/2025	-1,99%	-0,34	16,75	16,86	16,63	17,08	80M	13.675
23/07/2025	1,79%	0,30	17,09	16,78	16,63	17,20	122M	13.670
22/07/2025	1,08%	0,18	16,79	16,66	16,47	16,79	206M	14.686
21/07/2025	0,18%	0,03	16,61	16,71	16,43	16,76	180M	13.520
18/07/2025	-0,84%	-0,14	16,58	16,60	16,41	16,65	173M	12.952
17/07/2025	-1,65%	-0,28	16,72	17,00	16,65	17,18	155M	24.497
16/07/2025	-2,58%	-0,45	17,00	17,45	16,87	17,72	297M	31.842
15/07/2025	0,35%	0,06	17,45	17,64	17,23	17,89	127M	15.401
14/07/2025	1,58%	0,27	17,39	17,02	17,02	17,49	150M	15.707
11/07/2025	-0,35%	-0,06	17,12	17,13	16,87	17,19	159M	14.292
10/07/2025	-1,60%	-0,28	17,18	17,34	16,89	17,35	217M	21.480
09/07/2025	-3,75%	-0,68	17,46	18,18	17,40	18,18	191M	20.820
08/07/2025	-0,87%	-0,16	18,14	18,30	17,92	18,41	132M	19.745
07/07/2025	-1,51%	-0,28	18,30	18,63	18,25	18,73	94M	13.838
04/07/2025	-0,32%	-0,06	18,58	18,57	18,30	18,76	50M	7.332
03/07/2025	2,87%	0,52	18,64	18,17	18,17	18,77	130M	17.038
02/07/2025	-3,00%	-0,56	18,12	18,61	18,01	18,91	164M	23.436
01/07/2025	4,01%	0,72	18,68	18,59	18,57	19,00	168M	13.961
27/06/2025	0,50%	0,09	17,96	17,61	17,61	18,18	174M	13.007
26/06/2025	0,68%	0,12	17,87	17,89	17,62	18,04	148M	13.905
25/06/2025	-0,50%	-0,09	17,75	17,60	17,55	17,80	112M	13.471
24/06/2025	2,06%	0,36	17,84	17,60	17,43	17,94	195M	16.294
23/06/2025	-2,73%	-0,49	17,48	17,92	17,42	17,94	177M	23.712
20/06/2025	-2,76%	-0,51	17,97	18,22	17,94	18,36	245M	22.438
18/06/2025	-0,11%	-0,02	18,48	18,50	18,38	18,64	244M	19.393
17/06/2025	-5,03%	-0,98	18,50	18,51	18,39	18,90	188M	18.248
16/06/2025	1,83%	0,35	19,48	19,32	19,17	19,60	243M	18.009
13/06/2025	0,47%	0,09	19,13	19,00	18,58	19,15	122M	14.879
12/06/2025	-0,99%	-0,19	19,04	19,45	19,02	19,61	307M	25.559
11/06/2025	0,42%	0,08	19,23	19,04	18,95	19,39	414M	15.461
10/06/2025	1,59%	0,30	19,15	19,20	18,86	19,27	326M	25.951
09/06/2025	-1,21%	-0,23	18,85	18,87	18,55	19,10	163M	9.834
06/06/2025	-0,93%	-0,18	19,08	19,24	18,82	19,30	176M	13.660
05/06/2025	-1,98%	-0,39	19,26	19,65	19,08	19,82	209M	14.139
04/06/2025	0,31%	0,06	19,65	19,80	19,64	20,53	366M	28.948
03/06/2025	2,14%	0,41	19,59	19,18	19,18	19,77	142M	21.554
02/06/2025	1,91%	0,36	19,18	19,04	18,93	19,47	171M	21.719
30/05/2025	-1,88%	-0,36	18,82	19,20	18,82	19,37	329M	15.539
29/05/2025	1,11%	0,21	19,18	18,98	18,77	19,18	98M	9.955
28/05/2025	-0,68%	-0,13	18,97	19,10	18,76	19,16	71M	12.022
27/05/2025	2,91%	0,54	19,10	18,88	18,88	19,37	501M	22.571
26/05/2025	2,77%	0,50	18,56	18,06	18,06	18,79	124M	10.468
23/05/2025	-0,50%	-0,09	18,06	18,15	17,66	18,29	77M	13.749
22/05/2025	0,95%	0,17	18,15	18,00	17,94	18,76	266M	20.665
21/05/2025	-3,39%	-0,63	17,98	18,61	17,93	18,65	183M	21.616
20/05/2025	2,42%	0,44	18,61	18,14	17,96	18,73	202M	19.449
19/05/2025	-0,27%	-0,05	18,17	18,26	18,00	18,45	76M	10.015
16/05/2025	1,84%	0,33	18,22	17,77	17,70	18,45	152M	18.241
15/05/2025	1,36%	0,24	17,89	17,73	17,54	18,20	210M	18.138
14/05/2025	-2,70%	-0,49	17,65	18,12	17,65	18,12	106M	15.750
13/05/2025	4,79%	0,83	18,14	17,39	17,39	18,20	309M	23.924
12/05/2025	-3,03%	-0,54	17,31	17,85	17,28	17,94	210M	18.424
09/05/2025	-7,08%	-1,36	17,85	19,40	17,85	19,40	455M	37.999
08/05/2025	2,45%	0,46	19,21	19,43	19,08	19,45	241M	17.450
07/05/2025	-1,57%	-0,30	18,75	19,22	18,64	19,22	106M	15.114
06/05/2025	0,79%	0,15	19,05	19,00	18,77	19,07	214M	14.881
05/05/2025	-1,92%	-0,37	18,90	19,31	18,73	19,38	290M	17.814
02/05/2025	-0,67%	-0,13	19,27	19,21	19,03	19,34	221M	14.483
30/04/2025	-0,31%	-0,06	19,40	19,33	19,07	19,66	378M	29.578
29/04/2025	-0,56%	-0,11	19,46	19,66	19,40	19,91	197M	19.229
28/04/2025	-0,56%	-0,11	19,57	19,80	19,40	19,80	181M	23.019
25/04/2025	-1,25%	-0,25	19,68	19,95	19,58	20,00	227M	22.350
24/04/2025	2,78%	0,54	19,93	19,64	19,28	19,97	268M	24.004
23/04/2025	1,84%	0,35	19,39	19,31	19,21	19,71	448M	27.718
22/04/2025	0,85%	0,16	19,04	18,75	18,68	19,14	194M	23.481
17/04/2025	2,00%	0,37	18,88	18,45	18,36	18,95	203M	15.961
16/04/2025	0,05%	0,01	18,51	18,51	18,39	18,73	157M	22.614
15/04/2025	0,16%	0,03	18,50	18,45	18,33	18,67	154M	23.578
14/04/2025	3,94%	0,70	18,47	18,00	17,93	18,65	311M	27.485
11/04/2025	3,43%	0,59	17,77	17,25	17,25	17,90	257M	24.818
10/04/2025	0,06%	0,01	17,18	17,04	16,84	17,48	247M	27.620
09/04/2025	1,96%	0,33	17,17	16,73	16,42	17,38	267M	34.707
08/04/2025	-1,17%	-0,20	16,84	17,04	16,80	17,36	141M	21.100
07/04/2025	-0,18%	-0,03	17,04	16,91	16,65	17,48	369M	33.466
04/04/2025	-3,29%	-0,58	17,07	17,52	17,01	17,62	236M	32.017
03/04/2025	4,62%	0,78	17,65	16,79	16,78	17,76	311M	40.586
02/04/2025	3,56%	0,58	16,87	16,21	16,16	17,02	229M	35.574
01/04/2025	0,43%	0,07	16,29	16,22	15,95	16,57	180M	23.535
31/03/2025	-4,48%	-0,76	16,22	16,61	16,01	16,63	262M	24.994
28/03/2025	-1,96%	-0,34	16,98	17,25	16,75	17,30	178M	19.497
27/03/2025	1,41%	0,24	17,32	17,16	17,09	17,41	144M	14.500
26/03/2025	0,18%	0,03	17,08	17,14	16,97	17,30	104M	13.947
25/03/2025	-0,18%	-0,03	17,05	17,09	16,96	17,56	163M	20.130
24/03/2025	-3,94%	-0,70	17,08	17,84	16,98	17,84	214M	23.941
21/03/2025	-2,25%	-0,41	17,78	18,17	17,69	18,30	188M	16.921
20/03/2025	-0,05%	-0,01	18,19	18,24	18,15	18,50	115M	16.121
19/03/2025	0,83%	0,15	18,20	18,11	17,91	18,40	188M	20.013
18/03/2025	-0,61%	-0,11	18,05	18,10	17,98	18,50	120M	15.188
17/03/2025	0,89%	0,16	18,16	18,05	17,97	18,31	225M	19.994
14/03/2025	1,12%	0,20	18,00	18,09	17,65	18,09	218M	22.746
13/03/2025	1,66%	0,29	17,80	17,50	17,33	18,13	300M	24.938
12/03/2025	0,69%	0,12	17,51	17,39	17,22	17,56	99M	12.952
11/03/2025	0,29%	0,05	17,39	17,26	17,21	17,47	123M	13.925
10/03/2025	-2,97%	-0,53	17,34	17,65	17,28	17,86	210M	22.002
07/03/2025	-0,50%	-0,09	17,87	17,85	17,68	18,11	206M	20.112
06/03/2025	2,80%	0,49	17,96	17,57	17,36	17,98	232M	22.276
05/03/2025	3,19%	0,54	17,47	17,06	17,00	17,53	227M	29.691
28/02/2025	-2,98%	-0,52	16,93	17,04	16,93	17,59	292M	31.152
27/02/2025	0,29%	0,05	17,45	17,47	17,33	17,67	209M	15.975
26/02/2025	-3,23%	-0,58	17,40	18,18	17,38	18,20	200M	19.220
25/02/2025	-0,11%	-0,02	17,98	18,07	17,84	18,19	321M	21.320
24/02/2025	-0,39%	-0,07	18,00	18,13	17,86	18,26	256M	22.177
21/02/2025	-2,27%	-0,42	18,07	18,50	17,74	18,50	479M	44.025
20/02/2025	-0,86%	-0,16	18,49	18,55	18,38	18,66	118M	13.995
19/02/2025	-1,95%	-0,37	18,65	18,89	18,43	18,96	156M	18.586
18/02/2025	-1,81%	-0,35	19,02	19,40	19,02	19,46	167M	20.609
17/02/2025	-1,82%	-0,36	19,37	19,73	19,34	20,07	225M	28.344
14/02/2025	5,00%	0,94	19,73	18,98	18,90	19,90	447M	36.550
13/02/2025	1,18%	0,22	18,79	18,57	18,43	18,82	129M	17.272
12/02/2025	-1,07%	-0,20	18,57	18,42	18,38	18,73	239M	30.101
11/02/2025	1,84%	0,34	18,77	18,30	18,22	18,95	382M	30.145
10/02/2025	-0,11%	-0,02	18,43	18,62	18,31	18,86	229M	25.308
07/02/2025	-2,23%	-0,42	18,45	18,88	18,32	18,89	219M	22.969
06/02/2025	2,17%	0,40	18,87	18,40	18,22	18,90	343M	16.618
05/02/2025	-1,39%	-0,26	18,47	18,79	18,45	18,79	137M	16.796
04/02/2025	0,43%	0,08	18,73	18,62	18,46	19,00	376M	31.125
03/02/2025	1,36%	0,25	18,65	18,50	18,26	18,65	326M	36.827
31/01/2025	0,44%	0,08	18,40	18,42	18,20	18,51	237M	20.142
30/01/2025	-	-	18,32	17,99	17,89	18,40	271M	30.063

Date,Open,High,Low,Close,Volume
14-Aug-25,15.70,16.16,15.62,16.04,108845360
13-Aug-25,15.87,16.17,15.75,15.92,128835928
12-Aug-25,15.52,16.08,15.47,15.90,207943068
11-Aug-25,15.34,15.61,15.09,15.45,254253160
08-Aug-25,16.82,16.82,15.22,15.34,545422864
07-Aug-25,16.75,16.99,16.58,16.95,160818572
06-Aug-25,16.75,16.75,16.45,16.70,135973449
05-Aug-25,16.34,16.78,16.34,16.54,85487844
04-Aug-25,16.58,16.75,16.34,16.44,98285633
01-Aug-25,16.77,16.92,16.22,16.33,130302238
31-Jul-25,16.40,16.69,16.17,16.54,146600836
30-Jul-25,16.85,16.95,16.17,16.61,167507533
29-Jul-25,16.86,17.04,16.64,16.85,151653043
28-Jul-25,16.67,16.89,16.52,16.85,303310155
25-Jul-25,16.76,16.94,16.55,16.68,61636241
24-Jul-25,16.86,17.08,16.63,16.75,79911952
23-Jul-25,16.78,17.20,16.63,17.09,121629887
22-Jul-25,16.66,16.79,16.47,16.79,205794542
21-Jul-25,16.71,16.76,16.43,16.61,180283105
18-Jul-25,16.60,16.65,16.41,16.58,172866984
17-Jul-25,17.00,17.18,16.65,16.72,154551301
16-Jul-25,17.45,17.72,16.87,17.00,296758316
15-Jul-25,17.64,17.89,17.23,17.45,126713674
14-Jul-25,17.02,17.49,17.02,17.39,149641465
11-Jul-25,17.13,17.19,16.87,17.12,159347233
10-Jul-25,17.34,17.35,16.89,17.18,216568302
09-Jul-25,18.18,18.18,17.40,17.46,190634629
08-Jul-25,18.30,18.41,17.92,18.14,132319717
07-Jul-25,18.63,18.73,18.25,18.30,94176819
04-Jul-25,18.57,18.76,18.30,18.58,49823105
03-Jul-25,18.17,18.77,18.17,18.64,129869322
02-Jul-25,18.61,18.91,18.01,18.12,164198541
01-Jul-25,18.59,19.00,18.57,18.68,167979139
27-Jun-25,17.61,18.18,17.61,17.96,174295292
26-Jun-25,17.89,18.04,17.62,17.87,148356492
25-Jun-25,17.60,17.80,17.55,17.75,111575405
24-Jun-25,17.60,17.94,17.43,17.84,194579414
23-Jun-25,17.92,17.94,17.42,17.48,177425792
20-Jun-25,18.22,18.36,17.94,17.97,244900319
18-Jun-25,18.50,18.64,18.38,18.48,244470292
17-Jun-25,18.51,18.90,18.39,18.50,188332503
16-Jun-25,19.32,19.60,19.17,19.48,243073963
13-Jun-25,19.00,19.15,18.58,19.13,122375041
12-Jun-25,19.45,19.61,19.02,19.04,307402217
11-Jun-25,19.04,19.39,18.95,19.23,413964321
10-Jun-25,19.20,19.27,18.86,19.15,326167283
09-Jun-25,18.87,19.10,18.55,18.85,163473220
06-Jun-25,19.24,19.30,18.82,19.08,176276049
05-Jun-25,19.65,19.82,19.08,19.26,208873609
04-Jun-25,19.80,20.53,19.64,19.65,365874229
03-Jun-25,19.18,19.77,19.18,19.59,142267737
02-Jun-25,19.04,19.47,18.93,19.18,170883187
30-May-25,19.20,19.37,18.82,18.82,328783393
29-May-25,18.98,19.18,18.77,19.18,98260318
28-May-25,19.10,19.16,18.76,18.97,71485955
27-May-25,18.88,19.37,18.88,19.10,501047064
26-May-25,18.06,18.79,18.06,18.56,123544051
23-May-25,18.15,18.29,17.66,18.06,77002616
22-May-25,18.00,18.76,17.94,18.15,266410163
21-May-25,18.61,18.65,17.93,17.98,182931809
20-May-25,18.14,18.73,17.96,18.61,202250497
19-May-25,18.26,18.45,18.00,18.17,75531037
16-May-25,17.77,18.45,17.70,18.22,151579238
15-May-25,17.73,18.20,17.54,17.89,210020561
14-May-25,18.12,18.12,17.65,17.65,106214589
13-May-25,17.39,18.20,17.39,18.14,308637421
12-May-25,17.85,17.94,17.28,17.31,209881314
09-May-25,19.40,19.40,17.85,17.85,455310415
08-May-25,19.43,19.45,19.08,19.21,240877301
07-May-25,19.22,19.22,18.64,18.75,105696917
06-May-25,19.00,19.07,18.77,19.05,214303419
05-May-25,19.31,19.38,18.73,18.90,289500713
02-May-25,19.21,19.34,19.03,19.27,220777675
30-Apr-25,19.33,19.66,19.07,19.40,378387240
29-Apr-25,19.66,19.91,19.40,19.46,196759452
28-Apr-25,19.80,19.80,19.40,19.57,180753906
25-Apr-25,19.95,20.00,19.58,19.68,227491587
24-Apr-25,19.64,19.97,19.28,19.93,267795157
23-Apr-25,19.31,19.71,19.21,19.39,447664455
22-Apr-25,18.75,19.14,18.68,19.04,194002535
17-Apr-25,18.45,18.95,18.36,18.88,202528975
16-Apr-25,18.51,18.73,18.39,18.51,157256010
15-Apr-25,18.45,18.67,18.33,18.50,153889219
14-Apr-25,18.00,18.65,17.93,18.47,311021858
11-Apr-25,17.25,17.90,17.25,17.77,257320631
10-Apr-25,17.04,17.48,16.84,17.18,247274716
09-Apr-25,16.73,17.38,16.42,17.17,267357343
08-Apr-25,17.04,17.36,16.80,16.84,141268066
07-Apr-25,16.91,17.48,16.65,17.04,369297596
04-Apr-25,17.52,17.62,17.01,17.07,236281438
03-Apr-25,16.79,17.76,16.78,17.65,311263402
02-Apr-25,16.21,17.02,16.16,16.87,228650750
01-Apr-25,16.22,16.57,15.95,16.29,180431863
31-Mar-25,16.61,16.63,16.01,16.22,261673293
28-Mar-25,17.25,17.30,16.75,16.98,178053571
27-Mar-25,17.16,17.41,17.09,17.32,144362214
26-Mar-25,17.14,17.30,16.97,17.08,104133232
25-Mar-25,17.09,17.56,16.96,17.05,163293804
24-Mar-25,17.84,17.84,16.98,17.08,214425117
21-Mar-25,18.17,18.30,17.69,17.78,188496899
20-Mar-25,18.24,18.50,18.15,18.19,114815136
19-Mar-25,18.11,18.40,17.91,18.20,187687518
18-Mar-25,18.10,18.50,17.98,18.05,120465476
17-Mar-25,18.05,18.31,17.97,18.16,225430178
14-Mar-25,18.09,18.09,17.65,18.00,218140836
13-Mar-25,17.50,18.13,17.33,17.80,299775192
12-Mar-25,17.39,17.56,17.22,17.51,99139880
11-Mar-25,17.26,17.47,17.21,17.39,122873414
10-Mar-25,17.65,17.86,17.28,17.34,210296378
07-Mar-25,17.85,18.11,17.68,17.87,206282647
06-Mar-25,17.57,17.98,17.36,17.96,231670806
05-Mar-25,17.06,17.53,17.00,17.47,226669637
28-Feb-25,17.04,17.59,16.93,16.93,291841680
27-Feb-25,17.47,17.67,17.33,17.45,208505136
26-Feb-25,18.18,18.20,17.38,17.40,200305019
25-Feb-25,18.07,18.19,17.84,17.98,320738741
24-Feb-25,18.13,18.26,17.86,18.00,255890713
21-Feb-25,18.50,18.50,17.74,18.07,479377244
20-Feb-25,18.55,18.66,18.38,18.49,117692340
19-Feb-25,18.89,18.96,18.43,18.65,155830411
18-Feb-25,19.40,19.46,19.02,19.02,166990797
17-Feb-25,19.73,20.07,19.34,19.37,225075327
14-Feb-25,18.98,19.90,18.90,19.73,447140178
13-Feb-25,18.57,18.82,18.43,18.79,128528245
12-Feb-25,18.42,18.73,18.38,18.57,239414275
11-Feb-25,18.30,18.95,18.22,18.77,381940850
10-Feb-25,18.62,18.86,18.31,18.43,228944850
07-Feb-25,18.88,18.89,18.32,18.45,218610277
06-Feb-25,18.40,18.90,18.22,18.87,343439417
05-Feb-25,18.79,18.79,18.45,18.47,137106859
04-Feb-25,18.62,19.00,18.46,18.73,376472082
03-Feb-25,18.50,18.65,18.26,18.65,325940632
31-Jan-25,18.42,18.51,18.20,18.40,237156760
30-Jan-25,17.99,18.40,17.89,18.32,270889409

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RAIL3