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
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	0,83%	0,17	20,61	20,44	20,22	20,79	200M	31.748
21/09/2020	-4,26%	-0,91	20,44	21,10	20,30	21,11	176M	29.765
18/09/2020	-1,97%	-0,43	21,35	21,75	21,14	21,83	218M	22.447
17/09/2020	1,30%	0,28	21,78	21,20	21,20	21,78	130M	21.829
16/09/2020	0,99%	0,21	21,50	21,35	21,26	21,77	196M	28.401
15/09/2020	-0,93%	-0,20	21,29	21,68	20,80	21,68	189M	29.755
14/09/2020	2,24%	0,47	21,49	21,14	20,90	21,66	122M	21.594
11/09/2020	-2,00%	-0,43	21,02	21,50	20,75	21,54	194M	36.096
10/09/2020	-2,85%	-0,63	21,45	22,05	21,32	22,14	150M	23.757
09/09/2020	0,09%	0,02	22,08	22,30	21,74	22,50	167M	23.433
08/09/2020	-1,25%	-0,28	22,06	21,87	21,86	22,51	152M	23.482
04/09/2020	0,72%	0,16	22,34	22,25	21,59	22,37	474M	38.479
03/09/2020	0,09%	0,02	22,18	22,25	21,68	22,35	275M	38.049
02/09/2020	-2,12%	-0,48	22,16	22,70	22,09	22,92	146M	18.696
01/09/2020	0,18%	0,04	22,64	22,80	22,40	23,00	243M	34.429
31/08/2020	-4,88%	-1,16	22,60	23,60	22,60	23,75	530M	30.600
28/08/2020	5,41%	1,22	23,76	22,54	22,43	24,35	649M	54.644
27/08/2020	1,08%	0,24	22,54	22,31	22,12	22,69	163M	24.616
26/08/2020	-3,84%	-0,89	22,30	23,00	21,93	23,10	407M	47.193
25/08/2020	3,48%	0,78	23,19	22,50	22,42	23,78	1.009M	78.416
24/08/2020	-0,66%	-0,15	22,41	22,61	22,10	22,67	228M	30.892
21/08/2020	-0,97%	-0,22	22,56	22,80	22,36	22,85	80M	15.483
20/08/2020	1,83%	0,41	22,78	21,91	21,86	22,96	107M	18.796
19/08/2020	-0,49%	-0,11	22,37	22,54	22,15	22,68	126M	24.587
18/08/2020	1,17%	0,26	22,48	22,58	22,26	22,73	162M	22.592
17/08/2020	-2,59%	-0,59	22,22	22,77	22,10	22,99	530M	23.966
14/08/2020	3,59%	0,79	22,81	22,24	22,02	22,92	188M	27.048
13/08/2020	-2,26%	-0,51	22,02	22,75	22,02	23,12	144M	25.582
12/08/2020	1,08%	0,24	22,53	22,31	21,98	22,53	142M	33.435
11/08/2020	-2,54%	-0,58	22,29	22,95	22,29	23,00	102M	19.973
10/08/2020	-1,97%	-0,46	22,87	23,41	22,48	23,49	132M	21.480
07/08/2020	2,46%	0,56	23,33	22,47	22,23	23,52	261M	27.256
06/08/2020	4,02%	0,88	22,77	21,90	21,75	22,77	133M	18.158
05/08/2020	1,48%	0,32	21,89	21,83	21,54	22,05	126M	22.715
04/08/2020	-2,18%	-0,48	21,57	21,92	21,14	22,32	200M	23.241
03/08/2020	-0,77%	-0,17	22,05	22,42	22,02	22,98	175M	24.351
31/07/2020	-2,24%	-0,51	22,22	22,70	22,08	22,91	150M	17.615
30/07/2020	1,25%	0,28	22,73	22,30	22,21	22,93	144M	18.073
29/07/2020	-1,58%	-0,36	22,45	22,96	22,36	23,04	114M	15.342
28/07/2020	0,35%	0,08	22,81	22,50	22,19	22,87	178M	17.187
27/07/2020	1,93%	0,43	22,73	22,62	22,38	22,96	190M	22.256
24/07/2020	-1,98%	-0,45	22,30	22,82	22,27	22,92	132M	18.098
23/07/2020	-2,02%	-0,47	22,75	23,22	22,68	23,48	128M	17.623
22/07/2020	-1,28%	-0,30	23,22	23,75	23,15	23,79	262M	20.487
21/07/2020	-1,67%	-0,40	23,52	23,92	23,50	24,38	307M	22.043
20/07/2020	1,92%	0,45	23,92	23,39	22,96	23,92	193M	23.708
17/07/2020	3,62%	0,82	23,47	22,73	22,65	23,48	218M	28.915
16/07/2020	0,04%	0,01	22,65	22,44	22,27	22,73	227M	16.045
15/07/2020	1,80%	0,40	22,64	22,50	22,24	22,69	166M	19.831
14/07/2020	0,04%	0,01	22,24	21,92	21,72	22,59	165M	19.757
13/07/2020	-2,67%	-0,61	22,23	22,99	22,23	23,06	126M	19.903
10/07/2020	-	-	22,84	22,84	22,68	23,06	119M	11.008

Date,Open,High,Low,Close,Volume
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
21-Sep-20,21.10,21.11,20.30,20.44,176001559
18-Sep-20,21.75,21.83,21.14,21.35,218305607
17-Sep-20,21.20,21.78,21.20,21.78,130033420
16-Sep-20,21.35,21.77,21.26,21.50,196188153
15-Sep-20,21.68,21.68,20.80,21.29,188841036
14-Sep-20,21.14,21.66,20.90,21.49,122437229
11-Sep-20,21.50,21.54,20.75,21.02,194457273
10-Sep-20,22.05,22.14,21.32,21.45,150152426
09-Sep-20,22.30,22.50,21.74,22.08,167184044
08-Sep-20,21.87,22.51,21.86,22.06,151514032
04-Sep-20,22.25,22.37,21.59,22.34,473886029
03-Sep-20,22.25,22.35,21.68,22.18,275055876
02-Sep-20,22.70,22.92,22.09,22.16,145804889
01-Sep-20,22.80,23.00,22.40,22.64,243107343
31-Aug-20,23.60,23.75,22.60,22.60,529970532
28-Aug-20,22.54,24.35,22.43,23.76,648562183
27-Aug-20,22.31,22.69,22.12,22.54,162858898
26-Aug-20,23.00,23.10,21.93,22.30,407090145
25-Aug-20,22.50,23.78,22.42,23.19,1008560285
24-Aug-20,22.61,22.67,22.10,22.41,227848883
21-Aug-20,22.80,22.85,22.36,22.56,79799621
20-Aug-20,21.91,22.96,21.86,22.78,106529031
19-Aug-20,22.54,22.68,22.15,22.37,125972737
18-Aug-20,22.58,22.73,22.26,22.48,161879900
17-Aug-20,22.77,22.99,22.10,22.22,530329971
14-Aug-20,22.24,22.92,22.02,22.81,187961508
13-Aug-20,22.75,23.12,22.02,22.02,144045282
12-Aug-20,22.31,22.53,21.98,22.53,141510803
11-Aug-20,22.95,23.00,22.29,22.29,101876799
10-Aug-20,23.41,23.49,22.48,22.87,132297611
07-Aug-20,22.47,23.52,22.23,23.33,260979581
06-Aug-20,21.90,22.77,21.75,22.77,132974497
05-Aug-20,21.83,22.05,21.54,21.89,126192127
04-Aug-20,21.92,22.32,21.14,21.57,199536341
03-Aug-20,22.42,22.98,22.02,22.05,175050514
31-Jul-20,22.70,22.91,22.08,22.22,149866193
30-Jul-20,22.30,22.93,22.21,22.73,143733465
29-Jul-20,22.96,23.04,22.36,22.45,114371530
28-Jul-20,22.50,22.87,22.19,22.81,177975485
27-Jul-20,22.62,22.96,22.38,22.73,190359143
24-Jul-20,22.82,22.92,22.27,22.30,132219623
23-Jul-20,23.22,23.48,22.68,22.75,128256659
22-Jul-20,23.75,23.79,23.15,23.22,261541051
21-Jul-20,23.92,24.38,23.50,23.52,306794402
20-Jul-20,23.39,23.92,22.96,23.92,193350217
17-Jul-20,22.73,23.48,22.65,23.47,217827449
16-Jul-20,22.44,22.73,22.27,22.65,227182229
15-Jul-20,22.50,22.69,22.24,22.64,166210743
14-Jul-20,21.92,22.59,21.72,22.24,164753333
13-Jul-20,22.99,23.06,22.23,22.23,125770559
10-Jul-20,22.84,23.06,22.68,22.84,119333761

*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
cotação moedas / Bitcoin
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...