Cotação atual, histórico e gráfico do papel: RAIL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | 0,15% | 0,03 | 19,44 | 19,55 | 19,14 | 19,66 | 125M | 18.420 |
| 20/02/2019 | -1,12% | -0,22 | 19,41 | 19,70 | 19,30 | 20,09 | 169M | 32.836 |
| 19/02/2019 | -1,21% | -0,24 | 19,63 | 19,85 | 19,48 | 19,95 | 131M | 20.220 |
| 18/02/2019 | 0,51% | 0,10 | 19,87 | 19,55 | 19,48 | 19,87 | 72M | 14.871 |
| 15/02/2019 | 0,66% | 0,13 | 19,77 | 19,51 | 19,40 | 19,84 | 164M | 28.658 |
| 14/02/2019 | 3,04% | 0,58 | 19,64 | 19,12 | 18,83 | 19,64 | 124M | 18.294 |
| 13/02/2019 | -2,76% | -0,54 | 19,06 | 19,60 | 18,81 | 19,60 | 554M | 35.221 |
| 12/02/2019 | 1,55% | 0,30 | 19,60 | 19,53 | 19,27 | 19,72 | 207M | 20.903 |
| 11/02/2019 | -0,72% | -0,14 | 19,30 | 19,28 | 19,00 | 19,51 | 94M | 16.872 |
| 08/02/2019 | 3,29% | 0,62 | 19,44 | 18,82 | 18,51 | 19,48 | 150M | 29.572 |
| 07/02/2019 | -0,74% | -0,14 | 18,82 | 19,09 | 18,67 | 19,12 | 122M | 21.186 |
| 06/02/2019 | -2,82% | -0,55 | 18,96 | 19,21 | 18,85 | 19,39 | 200M | 23.866 |
| 05/02/2019 | 0,88% | 0,17 | 19,51 | 19,20 | 19,20 | 19,65 | 99M | 13.531 |
| 04/02/2019 | 0,00% | 0,00 | 19,34 | 19,22 | 19,13 | 19,38 | 189M | 19.773 |
| 01/02/2019 | -1,58% | -0,31 | 19,34 | 19,56 | 19,18 | 19,71 | 211M | 33.737 |
| 31/01/2019 | -0,66% | -0,13 | 19,65 | 19,80 | 19,65 | 19,87 | 197M | 22.877 |
| 30/01/2019 | 1,18% | 0,23 | 19,78 | 19,50 | 19,43 | 19,78 | 140M | 21.746 |
| 29/01/2019 | -1,01% | -0,20 | 19,55 | 19,75 | 19,12 | 19,82 | 186M | 25.507 |
| 28/01/2019 | 2,28% | 0,44 | 19,75 | 19,26 | 19,01 | 19,75 | 198M | 34.725 |
| 24/01/2019 | 3,48% | 0,65 | 19,31 | 18,65 | 18,64 | 19,36 | 204M | 23.285 |
| 23/01/2019 | 0,32% | 0,06 | 18,66 | 18,77 | 18,50 | 18,77 | 105M | 15.815 |
| 22/01/2019 | 0,00% | 0,00 | 18,60 | 18,50 | 18,33 | 18,75 | 81M | 16.261 |
| 21/01/2019 | 0,16% | 0,03 | 18,60 | 18,47 | 18,16 | 18,64 | 56M | 8.814 |
| 18/01/2019 | -1,28% | -0,24 | 18,57 | 18,90 | 18,46 | 18,95 | 446M | 21.928 |
| 17/01/2019 | 3,24% | 0,59 | 18,81 | 18,30 | 17,97 | 18,84 | 243M | 21.949 |
| 16/01/2019 | 2,07% | 0,37 | 18,22 | 17,85 | 17,82 | 18,35 | 150M | 21.395 |
| 15/01/2019 | -0,83% | -0,15 | 17,85 | 18,00 | 17,60 | 18,16 | 111M | 18.976 |
| 14/01/2019 | 3,33% | 0,58 | 18,00 | 17,55 | 17,29 | 18,00 | 223M | 21.454 |
| 11/01/2019 | -0,29% | -0,05 | 17,42 | 17,50 | 17,39 | 17,64 | 91M | 13.397 |
| 10/01/2019 | 1,57% | 0,27 | 17,47 | 17,06 | 17,05 | 17,48 | 74M | 13.074 |
| 09/01/2019 | 0,47% | 0,08 | 17,20 | 17,14 | 17,00 | 17,28 | 118M | 21.543 |
| 08/01/2019 | 1,30% | 0,22 | 17,12 | 16,92 | 16,68 | 17,24 | 138M | 22.948 |
| 07/01/2019 | -1,74% | -0,30 | 16,90 | 17,26 | 16,72 | 17,28 | 95M | 23.283 |
| 04/01/2019 | -1,38% | -0,24 | 17,20 | 17,29 | 17,05 | 17,41 | 131M | 22.171 |
| 03/01/2019 | 2,89% | 0,49 | 17,44 | 16,87 | 16,63 | 17,45 | 275M | 24.141 |
| 02/01/2019 | -0,29% | -0,05 | 16,95 | 16,71 | 16,68 | 17,09 | 203M | 27.818 |
| 28/12/2018 | 4,55% | 0,74 | 17,00 | 16,48 | 16,33 | 17,00 | 144M | 22.569 |
| 27/12/2018 | 0,31% | 0,05 | 16,26 | 16,25 | 16,05 | 16,55 | 79M | 17.666 |
| 26/12/2018 | -1,22% | -0,20 | 16,21 | 16,19 | 16,19 | 16,57 | 57M | 11.154 |
| 21/12/2018 | -1,32% | -0,22 | 16,41 | 16,63 | 16,32 | 16,69 | 212M | 23.462 |
| 20/12/2018 | 0,18% | 0,03 | 16,63 | 16,61 | 16,27 | 16,81 | 132M | 18.455 |
| 19/12/2018 | 2,15% | 0,35 | 16,60 | 16,40 | 16,29 | 17,13 | 224M | 34.972 |
| 18/12/2018 | 1,63% | 0,26 | 16,25 | 16,05 | 15,88 | 16,46 | 194M | 19.166 |
| 17/12/2018 | -1,60% | -0,26 | 15,99 | 16,28 | 15,85 | 16,37 | 112M | 18.515 |
| 14/12/2018 | -0,91% | -0,15 | 16,25 | 16,21 | 16,09 | 16,53 | 76M | 12.504 |
| 13/12/2018 | 0,12% | 0,02 | 16,40 | 16,33 | 16,06 | 16,43 | 122M | 21.666 |
| 12/12/2018 | 0,49% | 0,08 | 16,38 | 16,42 | 16,21 | 16,64 | 166M | 35.786 |
| 11/12/2018 | 3,16% | 0,50 | 16,30 | 16,13 | 15,96 | 16,43 | 178M | 34.672 |
| 10/12/2018 | -2,53% | -0,41 | 15,80 | 16,21 | 15,80 | 16,42 | 127M | 22.961 |
| 07/12/2018 | -0,25% | -0,04 | 16,21 | 16,18 | 16,10 | 16,59 | 202M | 32.239 |
| 06/12/2018 | -2,11% | -0,35 | 16,25 | 16,45 | 16,25 | 16,61 | 148M | 21.608 |
| 05/12/2018 | 1,53% | 0,25 | 16,60 | 16,45 | 16,40 | 16,63 | 115M | 21.667 |
| 04/12/2018 | -2,56% | -0,43 | 16,35 | 16,95 | 16,30 | 16,95 | 155M | 27.696 |
| 03/12/2018 | -3,78% | -0,66 | 16,78 | 17,41 | 16,76 | 17,58 | 219M | 32.239 |
| 30/11/2018 | -0,91% | -0,16 | 17,44 | 17,45 | 17,35 | 17,80 | 169M | 22.217 |
| 29/11/2018 | 0,69% | 0,12 | 17,60 | 17,27 | 17,25 | 17,75 | 114M | 20.971 |
| 28/11/2018 | -0,23% | -0,04 | 17,48 | 17,50 | 17,25 | 17,65 | 149M | 29.508 |
| 27/11/2018 | 3,42% | 0,58 | 17,52 | 17,09 | 16,86 | 17,66 | 134M | 33.158 |
| 26/11/2018 | -2,08% | -0,36 | 16,94 | 17,41 | 16,74 | 17,58 | 113M | 24.704 |
| 23/11/2018 | -2,48% | -0,44 | 17,30 | 17,67 | 17,26 | 17,69 | 113M | 21.246 |
| 22/11/2018 | -0,17% | -0,03 | 17,74 | 17,73 | 17,55 | 17,91 | 56M | 10.960 |
| 21/11/2018 | 2,19% | 0,38 | 17,77 | 17,18 | 17,05 | 17,89 | 203M | 25.720 |
| 19/11/2018 | -0,97% | -0,17 | 17,39 | 17,40 | 17,14 | 17,57 | 82M | 15.867 |
| 16/11/2018 | 3,91% | 0,66 | 17,56 | 16,95 | 16,81 | 17,56 | 176M | 33.027 |
| 14/11/2018 | 2,36% | 0,39 | 16,90 | 16,51 | 16,26 | 16,95 | 286M | 24.154 |
| 13/11/2018 | 0,98% | 0,16 | 16,51 | 16,37 | 16,32 | 16,66 | 96M | 22.484 |
| 12/11/2018 | -0,79% | -0,13 | 16,35 | 16,47 | 15,85 | 16,58 | 98M | 15.763 |
| 09/11/2018 | 1,23% | 0,20 | 16,48 | 16,52 | 16,13 | 16,55 | 101M | 21.247 |
| 08/11/2018 | -2,34% | -0,39 | 16,28 | 16,77 | 16,19 | 16,83 | 134M | 25.962 |
| 07/11/2018 | 1,40% | 0,23 | 16,67 | 16,60 | 16,42 | 16,81 | 106M | 22.241 |
| 06/11/2018 | -2,14% | -0,36 | 16,44 | 16,46 | 16,42 | 16,84 | 111M | 20.577 |
| 05/11/2018 | 0,66% | 0,11 | 16,80 | 16,72 | 16,54 | 16,95 | 265M | 24.549 |
| 01/11/2018 | 0,24% | 0,04 | 16,69 | 16,61 | 16,40 | 16,99 | 221M | 41.874 |
| 31/10/2018 | 3,10% | 0,50 | 16,65 | 16,35 | 16,07 | 16,68 | 171M | 21.360 |
| 30/10/2018 | 3,33% | 0,52 | 16,15 | 15,77 | 15,35 | 16,33 | 252M | 37.014 |
| 29/10/2018 | -0,70% | -0,11 | 15,63 | 16,30 | 15,14 | 16,33 | 120M | 26.725 |
| 26/10/2018 | 3,15% | 0,48 | 15,74 | 15,26 | 15,26 | 16,08 | 150M | 26.583 |
| 25/10/2018 | 1,80% | 0,27 | 15,26 | 15,28 | 15,03 | 15,56 | 138M | 23.089 |
| 24/10/2018 | -5,43% | -0,86 | 14,99 | 15,82 | 14,84 | 16,25 | 233M | 30.659 |
| 23/10/2018 | -0,25% | -0,04 | 15,85 | 15,63 | 15,63 | 16,04 | 135M | 22.022 |
| 22/10/2018 | 2,19% | 0,34 | 15,89 | 15,65 | 15,61 | 15,90 | 67M | 11.222 |
| 19/10/2018 | -0,45% | -0,07 | 15,55 | 15,80 | 15,33 | 15,94 | 77M | 11.435 |
| 18/10/2018 | -0,19% | -0,03 | 15,62 | 15,61 | 15,55 | 15,95 | 111M | 11.589 |
| 17/10/2018 | -0,32% | -0,05 | 15,65 | 15,57 | 15,44 | 15,90 | 108M | 18.787 |
| 16/10/2018 | 3,29% | 0,50 | 15,70 | 15,40 | 15,32 | 15,70 | 72M | 19.508 |
| 15/10/2018 | -1,04% | -0,16 | 15,20 | 15,52 | 15,09 | 15,57 | 82M | 12.534 |
| 11/10/2018 | 0,39% | 0,06 | 15,36 | 15,60 | 15,04 | 15,63 | 66M | 12.674 |
| 10/10/2018 | -1,99% | -0,31 | 15,30 | 15,33 | 15,19 | 15,53 | 60M | 11.490 |
| 09/10/2018 | 3,58% | 0,54 | 15,61 | 15,25 | 15,16 | 15,74 | 226M | 22.502 |
| 08/10/2018 | 1,14% | 0,17 | 15,07 | 15,47 | 14,83 | 15,70 | 301M | 39.650 |
| 05/10/2018 | -0,47% | -0,07 | 14,90 | 15,15 | 14,81 | 15,20 | 118M | 13.105 |
| 04/10/2018 | -1,51% | -0,23 | 14,97 | 15,15 | 14,75 | 15,20 | 110M | 15.136 |
| 03/10/2018 | 2,36% | 0,35 | 15,20 | 15,20 | 14,96 | 15,48 | 352M | 21.548 |
| 02/10/2018 | 0,00% | 0,00 | 14,85 | 14,98 | 14,85 | 15,10 | 171M | 21.201 |
| 01/10/2018 | -0,87% | -0,13 | 14,85 | 14,94 | 14,53 | 14,95 | 67M | 4.744 |
| 28/09/2018 | 0,07% | 0,01 | 14,98 | 14,80 | 14,65 | 14,98 | 54M | 7.046 |
| 27/09/2018 | 1,56% | 0,23 | 14,97 | 14,74 | 14,74 | 15,03 | 46M | 10.501 |
| 26/09/2018 | -1,27% | -0,19 | 14,74 | 14,95 | 14,67 | 15,02 | 48M | 11.844 |
| 25/09/2018 | 2,26% | 0,33 | 14,93 | 14,46 | 14,30 | 15,00 | 68M | 11.448 |
| 24/09/2018 | -2,14% | -0,32 | 14,60 | 14,78 | 14,56 | 14,89 | 99M | 11.444 |
| 21/09/2018 | 2,19% | 0,32 | 14,92 | 14,75 | 14,70 | 15,17 | 134M | 15.001 |
Date,Open,High,Low,Close,Volume
21-Feb-19,19.55,19.66,19.14,19.44,124911808
20-Feb-19,19.70,20.09,19.30,19.41,168854444
19-Feb-19,19.85,19.95,19.48,19.63,130849418
18-Feb-19,19.55,19.87,19.48,19.87,71910415
15-Feb-19,19.51,19.84,19.40,19.77,163848157
14-Feb-19,19.12,19.64,18.83,19.64,124078235
13-Feb-19,19.60,19.60,18.81,19.06,553641466
12-Feb-19,19.53,19.72,19.27,19.60,206674723
11-Feb-19,19.28,19.51,19.00,19.30,94342926
08-Feb-19,18.82,19.48,18.51,19.44,150115928
07-Feb-19,19.09,19.12,18.67,18.82,122018015
06-Feb-19,19.21,19.39,18.85,18.96,199869899
05-Feb-19,19.20,19.65,19.20,19.51,99438863
04-Feb-19,19.22,19.38,19.13,19.34,188764387
01-Feb-19,19.56,19.71,19.18,19.34,211170348
31-Jan-19,19.80,19.87,19.65,19.65,197303512
30-Jan-19,19.50,19.78,19.43,19.78,139757307
29-Jan-19,19.75,19.82,19.12,19.55,185583986
28-Jan-19,19.26,19.75,19.01,19.75,198222736
24-Jan-19,18.65,19.36,18.64,19.31,204441345
23-Jan-19,18.77,18.77,18.50,18.66,105471514
22-Jan-19,18.50,18.75,18.33,18.60,81194584
21-Jan-19,18.47,18.64,18.16,18.60,55948546
18-Jan-19,18.90,18.95,18.46,18.57,445951975
17-Jan-19,18.30,18.84,17.97,18.81,242962942
16-Jan-19,17.85,18.35,17.82,18.22,149912273
15-Jan-19,18.00,18.16,17.60,17.85,111368861
14-Jan-19,17.55,18.00,17.29,18.00,222500643
11-Jan-19,17.50,17.64,17.39,17.42,91319099
10-Jan-19,17.06,17.48,17.05,17.47,74443223
09-Jan-19,17.14,17.28,17.00,17.20,118009971
08-Jan-19,16.92,17.24,16.68,17.12,137581382
07-Jan-19,17.26,17.28,16.72,16.90,94597792
04-Jan-19,17.29,17.41,17.05,17.20,131386375
03-Jan-19,16.87,17.45,16.63,17.44,275147276
02-Jan-19,16.71,17.09,16.68,16.95,202947746
28-Dec-18,16.48,17.00,16.33,17.00,144408142
27-Dec-18,16.25,16.55,16.05,16.26,79113742
26-Dec-18,16.19,16.57,16.19,16.21,57106990
21-Dec-18,16.63,16.69,16.32,16.41,211614557
20-Dec-18,16.61,16.81,16.27,16.63,132369826
19-Dec-18,16.40,17.13,16.29,16.60,223895921
18-Dec-18,16.05,16.46,15.88,16.25,194488981
17-Dec-18,16.28,16.37,15.85,15.99,111611327
14-Dec-18,16.21,16.53,16.09,16.25,76295120
13-Dec-18,16.33,16.43,16.06,16.40,122241645
12-Dec-18,16.42,16.64,16.21,16.38,165661061
11-Dec-18,16.13,16.43,15.96,16.30,178451502
10-Dec-18,16.21,16.42,15.80,15.80,126806265
07-Dec-18,16.18,16.59,16.10,16.21,202458658
06-Dec-18,16.45,16.61,16.25,16.25,148289283
05-Dec-18,16.45,16.63,16.40,16.60,115454430
04-Dec-18,16.95,16.95,16.30,16.35,154575580
03-Dec-18,17.41,17.58,16.76,16.78,218874368
30-Nov-18,17.45,17.80,17.35,17.44,168721186
29-Nov-18,17.27,17.75,17.25,17.60,113875848
28-Nov-18,17.50,17.65,17.25,17.48,148744015
27-Nov-18,17.09,17.66,16.86,17.52,133748743
26-Nov-18,17.41,17.58,16.74,16.94,113300279
23-Nov-18,17.67,17.69,17.26,17.30,112695646
22-Nov-18,17.73,17.91,17.55,17.74,56363413
21-Nov-18,17.18,17.89,17.05,17.77,202977473
19-Nov-18,17.40,17.57,17.14,17.39,81706281
16-Nov-18,16.95,17.56,16.81,17.56,175650995
14-Nov-18,16.51,16.95,16.26,16.90,285633135
13-Nov-18,16.37,16.66,16.32,16.51,95523268
12-Nov-18,16.47,16.58,15.85,16.35,98340249
09-Nov-18,16.52,16.55,16.13,16.48,101137839
08-Nov-18,16.77,16.83,16.19,16.28,134064056
07-Nov-18,16.60,16.81,16.42,16.67,105560446
06-Nov-18,16.46,16.84,16.42,16.44,110738465
05-Nov-18,16.72,16.95,16.54,16.80,264728014
01-Nov-18,16.61,16.99,16.40,16.69,220505584
31-Oct-18,16.35,16.68,16.07,16.65,171284950
30-Oct-18,15.77,16.33,15.35,16.15,251890590
29-Oct-18,16.30,16.33,15.14,15.63,119734423
26-Oct-18,15.26,16.08,15.26,15.74,150301258
25-Oct-18,15.28,15.56,15.03,15.26,138384033
24-Oct-18,15.82,16.25,14.84,14.99,232658615
23-Oct-18,15.63,16.04,15.63,15.85,134917616
22-Oct-18,15.65,15.90,15.61,15.89,67143170
19-Oct-18,15.80,15.94,15.33,15.55,77106564
18-Oct-18,15.61,15.95,15.55,15.62,110772710
17-Oct-18,15.57,15.90,15.44,15.65,108090043
16-Oct-18,15.40,15.70,15.32,15.70,71879587
15-Oct-18,15.52,15.57,15.09,15.20,81633200
11-Oct-18,15.60,15.63,15.04,15.36,66245159
10-Oct-18,15.33,15.53,15.19,15.30,60119851
09-Oct-18,15.25,15.74,15.16,15.61,226177361
08-Oct-18,15.47,15.70,14.83,15.07,300594310
05-Oct-18,15.15,15.20,14.81,14.90,118482996
04-Oct-18,15.15,15.20,14.75,14.97,109852552
03-Oct-18,15.20,15.48,14.96,15.20,352080850
02-Oct-18,14.98,15.10,14.85,14.85,170651478
01-Oct-18,14.94,14.95,14.53,14.85,67313056
28-Sep-18,14.80,14.98,14.65,14.98,53756467
27-Sep-18,14.74,15.03,14.74,14.97,46255408
26-Sep-18,14.95,15.02,14.67,14.74,47878043
25-Sep-18,14.46,15.00,14.30,14.93,68033673
24-Sep-18,14.78,14.89,14.56,14.60,98948863
21-Sep-18,14.75,15.17,14.70,14.92,134088677
20-Sep-18,14.64,14.76,14.36,14.60,134088677
19-Sep-18,14.40,14.66,14.32,14.45,134088677
18-Sep-18,14.31,14.79,14.25,14.55,134088677
17-Sep-18,13.77,14.38,13.77,14.20,134088677
14-Sep-18,13.84,14.06,13.74,13.85,134088677
13-Sep-18,13.70,14.07,13.66,13.84,134088677
12-Sep-18,13.81,13.82,13.56,13.61,134088677
11-Sep-18,13.61,13.69,13.35,13.65,134088677
10-Sep-18,14.18,14.20,13.76,13.89,134088677
06-Sep-18,13.84,14.19,13.52,13.99,134088677
05-Sep-18,13.54,13.85,13.51,13.70,134088677
04-Sep-18,14.00,14.00,13.42,13.58,134088677
03-Sep-18,14.06,14.10,13.85,13.86,134088677
31-Aug-18,13.87,14.29,13.81,14.23,134088677
30-Aug-18,13.68,13.82,13.21,13.36,134088677
29-Aug-18,13.53,13.92,13.52,13.73,134088677
28-Aug-18,13.85,13.85,13.38,13.52,134088677
27-Aug-18,13.36,13.84,13.34,13.77,134088677
24-Aug-18,13.85,13.85,13.35,13.35,134088677
23-Aug-18,13.80,13.89,13.51,13.65,134088677
22-Aug-18,13.50,13.84,13.44,13.84,134088677
21-Aug-18,13.72,14.03,13.53,13.60,134088677
20-Aug-18,13.57,13.88,13.41,13.79,134088677
17-Aug-18,13.65,13.79,13.31,13.58,134088677
16-Aug-18,14.04,14.04,13.60,13.85,134088677
15-Aug-18,14.00,14.16,13.91,13.92,134088677
14-Aug-18,14.54,14.59,13.82,14.15,134088677
13-Aug-18,14.17,14.66,14.14,14.40,134088677
10-Aug-18,14.67,14.81,14.23,14.23,134088677
09-Aug-18,14.55,14.89,13.95,14.89,134088677
08-Aug-18,15.30,15.52,14.39,14.55,134088677
07-Aug-18,15.33,15.42,14.95,15.20,134088677
06-Aug-18,15.29,15.49,15.10,15.32,134088677
*exoneração de responsabilidade