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
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	-1,35%	-0,26	18,94	19,54	18,88	19,78	412M	57.745
23/11/2020	3,78%	0,70	19,20	18,70	18,39	19,49	242M	38.285
20/11/2020	-0,54%	-0,10	18,50	18,50	18,48	18,78	136M	36.857
19/11/2020	1,25%	0,23	18,60	18,35	18,21	18,60	152M	34.903
18/11/2020	-2,29%	-0,43	18,37	18,75	18,36	18,87	179M	24.006
17/11/2020	-0,69%	-0,13	18,80	18,90	18,38	19,00	241M	36.847
16/11/2020	-1,92%	-0,37	18,93	19,59	18,88	19,69	204M	34.243
13/11/2020	1,58%	0,30	19,30	19,11	18,67	19,42	203M	36.542
12/11/2020	-5,19%	-1,04	19,00	19,99	18,75	19,99	388M	53.157
11/11/2020	-0,15%	-0,03	20,04	20,04	19,64	20,70	241M	29.840
10/11/2020	-1,86%	-0,38	20,07	20,48	19,98	20,69	239M	33.259
09/11/2020	6,45%	1,24	20,45	19,71	19,62	20,60	387M	39.691
06/11/2020	-3,27%	-0,65	19,21	19,80	19,16	19,82	184M	30.341
05/11/2020	4,31%	0,82	19,86	19,47	19,17	20,00	224M	34.104
04/11/2020	3,70%	0,68	19,04	18,53	18,33	19,30	146M	28.601
03/11/2020	0,11%	0,02	18,36	18,60	18,14	18,68	211M	36.946
30/10/2020	0,05%	0,01	18,34	18,22	18,06	18,70	257M	36.899
29/10/2020	4,56%	0,80	18,33	17,51	17,31	18,44	207M	35.152
28/10/2020	-2,88%	-0,52	17,53	17,75	17,50	18,00	147M	22.845
27/10/2020	0,17%	0,03	18,05	18,09	17,88	18,24	163M	25.316
26/10/2020	-0,61%	-0,11	18,02	18,13	17,87	18,27	113M	18.977
23/10/2020	-2,63%	-0,49	18,13	18,47	18,09	18,63	112M	26.019
22/10/2020	1,47%	0,27	18,62	18,30	18,06	18,62	129M	22.633
21/10/2020	-0,70%	-0,13	18,35	18,57	18,22	18,64	114M	20.411
20/10/2020	-1,02%	-0,19	18,48	18,81	18,42	18,89	111M	20.314
19/10/2020	-0,43%	-0,08	18,67	18,59	18,52	18,95	131M	29.203
16/10/2020	-1,32%	-0,25	18,75	18,94	18,40	18,94	211M	45.311
15/10/2020	0,37%	0,07	19,00	18,74	18,57	19,14	257M	41.699
14/10/2020	5,52%	0,99	18,93	18,13	18,02	19,10	316M	39.183
13/10/2020	-0,44%	-0,08	17,94	18,02	17,94	18,38	201M	28.709
09/10/2020	-2,44%	-0,45	18,02	18,36	17,74	18,42	342M	38.492
08/10/2020	0,22%	0,04	18,47	18,52	18,29	18,62	114M	19.197
07/10/2020	-1,97%	-0,37	18,43	18,86	18,43	18,89	152M	22.199
06/10/2020	-0,37%	-0,07	18,80	19,06	18,40	19,08	322M	31.251
05/10/2020	-0,42%	-0,08	18,87	18,84	18,72	19,18	119M	23.089
02/10/2020	-2,97%	-0,58	18,95	19,44	18,87	19,58	138M	14.468
01/10/2020	2,47%	0,47	19,53	19,10	18,88	19,74	259M	30.813
30/09/2020	-0,42%	-0,08	19,06	19,32	18,79	19,50	294M	35.811
29/09/2020	-3,77%	-0,75	19,14	19,94	19,14	20,00	272M	36.589
28/09/2020	-4,56%	-0,95	19,89	20,85	19,86	20,92	162M	25.498
25/09/2020	0,68%	0,14	20,84	20,55	20,26	20,91	82M	11.488
24/09/2020	-0,43%	-0,09	20,70	20,80	20,58	21,28	130M	17.634
23/09/2020	0,87%	0,18	20,79	20,40	20,40	20,91	168M	19.466
22/09/2020	-	-	20,61	20,44	20,22	20,79	200M	31.748

Date,Open,High,Low,Close,Volume
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
23-Nov-20,18.70,19.49,18.39,19.20,242155808
20-Nov-20,18.50,18.78,18.48,18.50,135571215
19-Nov-20,18.35,18.60,18.21,18.60,152419991
18-Nov-20,18.75,18.87,18.36,18.37,178702604
17-Nov-20,18.90,19.00,18.38,18.80,240734244
16-Nov-20,19.59,19.69,18.88,18.93,204352135
13-Nov-20,19.11,19.42,18.67,19.30,202623410
12-Nov-20,19.99,19.99,18.75,19.00,387885304
11-Nov-20,20.04,20.70,19.64,20.04,240508453
10-Nov-20,20.48,20.69,19.98,20.07,239050267
09-Nov-20,19.71,20.60,19.62,20.45,386639734
06-Nov-20,19.80,19.82,19.16,19.21,183656320
05-Nov-20,19.47,20.00,19.17,19.86,223623660
04-Nov-20,18.53,19.30,18.33,19.04,145563318
03-Nov-20,18.60,18.68,18.14,18.36,211115565
30-Oct-20,18.22,18.70,18.06,18.34,257099320
29-Oct-20,17.51,18.44,17.31,18.33,207499005
28-Oct-20,17.75,18.00,17.50,17.53,146944087
27-Oct-20,18.09,18.24,17.88,18.05,162943725
26-Oct-20,18.13,18.27,17.87,18.02,113036788
23-Oct-20,18.47,18.63,18.09,18.13,112256094
22-Oct-20,18.30,18.62,18.06,18.62,129165722
21-Oct-20,18.57,18.64,18.22,18.35,113994995
20-Oct-20,18.81,18.89,18.42,18.48,111229226
19-Oct-20,18.59,18.95,18.52,18.67,130900116
16-Oct-20,18.94,18.94,18.40,18.75,211236211
15-Oct-20,18.74,19.14,18.57,19.00,257260719
14-Oct-20,18.13,19.10,18.02,18.93,316390555
13-Oct-20,18.02,18.38,17.94,17.94,201119273
09-Oct-20,18.36,18.42,17.74,18.02,342362242
08-Oct-20,18.52,18.62,18.29,18.47,114161615
07-Oct-20,18.86,18.89,18.43,18.43,152286581
06-Oct-20,19.06,19.08,18.40,18.80,321549085
05-Oct-20,18.84,19.18,18.72,18.87,118765900
02-Oct-20,19.44,19.58,18.87,18.95,137554752
01-Oct-20,19.10,19.74,18.88,19.53,258751444
30-Sep-20,19.32,19.50,18.79,19.06,293914709
29-Sep-20,19.94,20.00,19.14,19.14,271634377
28-Sep-20,20.85,20.92,19.86,19.89,161835760
25-Sep-20,20.55,20.91,20.26,20.84,81555371
24-Sep-20,20.80,21.28,20.58,20.70,130486859
23-Sep-20,20.40,20.91,20.40,20.79,168237205
22-Sep-20,20.44,20.79,20.22,20.61,200359438

*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...