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
05/12/2023	-0,53%	-0,12	22,46	22,59	22,32	22,98	317M	22.843
04/12/2023	-0,83%	-0,19	22,58	22,65	22,48	22,84	171M	16.597
01/12/2023	-0,57%	-0,13	22,77	22,92	22,34	23,10	339M	21.235
30/11/2023	0,00%	0,00	22,90	23,01	22,45	23,08	525M	35.263
29/11/2023	0,97%	0,22	22,90	22,67	22,58	23,20	279M	18.297
28/11/2023	0,49%	0,11	22,68	22,62	22,42	22,89	249M	32.191
27/11/2023	0,04%	0,01	22,57	22,73	22,33	22,80	142M	21.788
24/11/2023	-1,53%	-0,35	22,56	22,77	22,38	22,91	266M	31.955
23/11/2023	1,06%	0,24	22,91	22,78	22,62	23,10	141M	17.351
22/11/2023	-1,00%	-0,23	22,67	23,06	22,49	23,11	590M	33.199
21/11/2023	-2,80%	-0,66	22,90	23,36	22,68	23,41	645M	38.838

20/11/2023	1,33%	0,31	23,56	23,38	23,09	23,68	257M	31.202
17/11/2023	-1,52%	-0,36	23,25	23,70	23,15	23,81	379M	31.198
16/11/2023	0,85%	0,20	23,61	23,56	23,32	23,71	251M	32.230
14/11/2023	2,68%	0,61	23,41	22,97	22,86	23,59	355M	37.964
13/11/2023	-1,26%	-0,29	22,80	23,12	22,53	23,19	389M	24.753
10/11/2023	1,05%	0,24	23,09	23,12	22,88	23,55	490M	32.104
09/11/2023	0,88%	0,20	22,85	22,64	22,43	23,04	229M	17.835
08/11/2023	-1,09%	-0,25	22,65	22,90	22,36	23,03	366M	33.484
07/11/2023	-0,99%	-0,23	22,90	23,00	22,79	23,28	435M	31.905
06/11/2023	0,00%	0,00	23,13	23,13	22,97	23,31	243M	18.231
03/11/2023	0,57%	0,13	23,13	23,93	22,93	23,94	354M	28.818
01/11/2023	3,09%	0,69	23,00	22,30	22,22	23,16	427M	34.647
31/10/2023	1,32%	0,29	22,31	22,00	21,86	22,53	438M	18.001
30/10/2023	-0,36%	-0,08	22,02	22,14	21,68	22,32	283M	21.354
27/10/2023	-2,94%	-0,67	22,10	22,63	22,10	23,00	314M	19.163
26/10/2023	3,27%	0,72	22,77	22,20	22,02	22,89	364M	22.289
25/10/2023	-0,81%	-0,18	22,05	22,24	21,95	22,34	131M	11.890
24/10/2023	-0,89%	-0,20	22,23	22,65	22,13	22,65	127M	11.069
23/10/2023	3,99%	0,86	22,43	21,36	21,28	22,52	457M	26.295
20/10/2023	-0,46%	-0,10	21,57	21,64	21,33	21,80	202M	14.990
19/10/2023	1,74%	0,37	21,67	21,64	21,37	22,19	345M	23.582
18/10/2023	-2,78%	-0,61	21,30	21,75	21,12	21,85	305M	36.225
17/10/2023	-2,88%	-0,65	21,91	22,28	21,80	22,44	207M	20.870
16/10/2023	0,27%	0,06	22,56	22,68	22,27	22,76	278M	15.452
13/10/2023	-2,47%	-0,57	22,50	23,00	22,34	23,03	207M	20.039
11/10/2023	0,61%	0,14	23,07	22,78	22,77	23,12	233M	18.039
10/10/2023	3,90%	0,86	22,93	22,41	22,40	23,07	435M	33.370
09/10/2023	1,28%	0,28	22,07	21,65	21,57	22,11	244M	19.666
06/10/2023	0,97%	0,21	21,79	21,32	21,09	21,91	422M	42.278
05/10/2023	-0,64%	-0,14	21,58	21,72	21,33	21,82	262M	18.600
04/10/2023	0,23%	0,05	21,72	21,66	21,54	22,00	345M	19.976
03/10/2023	-3,43%	-0,77	21,67	22,30	21,59	22,44	344M	24.436
02/10/2023	-1,67%	-0,38	22,44	22,81	22,44	22,99	274M	23.155
29/09/2023	0,18%	0,04	22,82	22,94	22,64	23,04	271M	25.860
28/09/2023	2,15%	0,48	22,78	22,21	22,14	22,86	463M	26.073
27/09/2023	-2,41%	-0,55	22,30	22,92	22,17	23,30	364M	28.562
26/09/2023	-2,31%	-0,54	22,85	23,35	22,81	23,40	297M	23.915
25/09/2023	-0,17%	-0,04	23,39	23,33	23,15	23,47	267M	19.845
22/09/2023	-0,21%	-0,05	23,43	23,54	23,10	23,69	314M	22.200
21/09/2023	-1,68%	-0,40	23,48	23,64	23,34	23,86	416M	23.714
20/09/2023	0,55%	0,13	23,88	23,84	23,78	24,17	545M	28.259
19/09/2023	0,04%	0,01	23,75	23,84	23,47	23,86	517M	27.335
18/09/2023	-0,42%	-0,10	23,74	23,94	23,74	24,36	278M	17.066
15/09/2023	-0,42%	-0,10	23,84	23,93	23,79	24,02	324M	15.477
14/09/2023	2,66%	0,62	23,94	23,45	23,36	24,06	993M	26.985
13/09/2023	2,46%	0,56	23,32	22,77	22,64	23,64	682M	30.803
12/09/2023	2,80%	0,62	22,76	22,17	22,02	22,84	253M	23.217
11/09/2023	0,27%	0,06	22,14	22,20	21,75	22,32	211M	19.781
08/09/2023	0,96%	0,21	22,08	21,98	21,74	22,21	262M	20.217
06/09/2023	-0,95%	-0,21	21,87	22,05	21,81	22,34	250M	25.822
05/09/2023	-2,30%	-0,52	22,08	22,66	22,01	22,69	236M	18.615
04/09/2023	-0,31%	-0,07	22,60	22,59	22,51	22,81	91M	6.356
01/09/2023	1,43%	0,32	22,67	22,40	22,31	22,82	250M	17.802
31/08/2023	-1,24%	-0,28	22,35	22,50	22,20	22,62	280M	22.360
30/08/2023	-1,05%	-0,24	22,63	22,76	22,56	22,87	128M	17.726
29/08/2023	0,53%	0,12	22,87	22,99	22,80	23,14	340M	20.784
28/08/2023	0,44%	0,10	22,75	22,62	22,56	22,95	228M	18.455
25/08/2023	-2,08%	-0,48	22,65	23,05	22,37	23,10	308M	18.883
24/08/2023	-0,73%	-0,17	23,13	23,43	22,96	23,43	305M	15.745
23/08/2023	2,06%	0,47	23,30	22,85	22,83	23,45	362M	23.252
22/08/2023	3,26%	0,72	22,83	22,12	22,12	22,88	280M	17.808
21/08/2023	-0,72%	-0,16	22,11	22,15	21,74	22,20	218M	21.320
18/08/2023	0,23%	0,05	22,27	22,08	22,05	22,46	208M	16.743
17/08/2023	-2,20%	-0,50	22,22	22,79	22,02	22,81	345M	25.881
16/08/2023	-1,30%	-0,30	22,72	23,00	22,68	23,12	388M	26.349
15/08/2023	0,79%	0,18	23,02	23,03	22,79	23,18	450M	28.225
14/08/2023	0,18%	0,04	22,84	22,86	22,33	22,91	220M	17.032
11/08/2023	-4,92%	-1,18	22,80	23,50	22,38	23,59	1.380M	56.262
10/08/2023	0,50%	0,12	23,98	24,09	23,86	24,36	307M	25.049
09/08/2023	2,32%	0,54	23,86	23,20	23,12	23,87	410M	25.993
08/08/2023	0,34%	0,08	23,32	23,12	22,68	23,44	292M	21.746
07/08/2023	0,13%	0,03	23,24	23,33	22,86	23,59	298M	18.667
04/08/2023	-0,34%	-0,08	23,21	23,20	23,04	23,44	275M	17.185
03/08/2023	1,09%	0,25	23,29	23,14	23,05	23,37	470M	21.945
02/08/2023	0,17%	0,04	23,04	22,87	22,82	23,12	225M	20.092
01/08/2023	-1,03%	-0,24	23,00	23,06	22,86	23,27	283M	17.339
31/07/2023	-0,56%	-0,13	23,24	23,65	23,02	23,65	374M	29.422
28/07/2023	0,00%	0,00	23,37	23,37	22,83	23,45	320M	23.436
27/07/2023	-2,62%	-0,63	23,37	23,86	23,18	24,09	261M	17.712
26/07/2023	-0,37%	-0,09	24,00	23,86	23,74	24,16	449M	25.449
25/07/2023	0,29%	0,07	24,09	24,20	23,99	24,44	488M	19.594
24/07/2023	2,87%	0,67	24,02	23,70	23,70	24,20	605M	33.705
21/07/2023	1,79%	0,41	23,35	22,83	22,83	23,55	283M	24.301
20/07/2023	0,61%	0,14	22,94	22,95	22,60	23,14	209M	22.789
19/07/2023	0,75%	0,17	22,80	22,65	22,31	22,80	217M	17.264
18/07/2023	-0,18%	-0,04	22,63	22,51	22,32	22,77	179M	16.224
17/07/2023	1,02%	0,23	22,67	22,51	22,31	22,70	129M	11.960
14/07/2023	-1,54%	-0,35	22,44	22,89	22,30	22,89	196M	17.699
13/07/2023	0,66%	0,15	22,79	22,89	22,64	22,97	268M	14.442
12/07/2023	1,89%	0,42	22,64	22,44	22,24	22,81	363M	24.688
11/07/2023	0,09%	0,02	22,22	22,06	21,41	22,31	463M	34.316
10/07/2023	-2,29%	-0,52	22,20	22,60	22,17	22,66	256M	25.526
07/07/2023	1,34%	0,30	22,72	22,34	22,22	22,97	286M	20.771
06/07/2023	-2,01%	-0,46	22,42	22,60	22,11	22,74	310M	22.910
05/07/2023	0,57%	0,13	22,88	22,65	22,45	22,95	374M	20.999
04/07/2023	0,49%	0,11	22,75	22,53	22,32	22,97	190M	13.720
03/07/2023	1,98%	0,44	22,64	21,86	21,80	23,00	511M	33.347
30/06/2023	1,51%	0,33	22,20	22,00	21,96	22,39	611M	32.382
29/06/2023	1,44%	0,31	21,87	21,68	21,56	22,00	270M	22.907
28/06/2023	-0,37%	-0,08	21,56	21,66	21,43	21,72	126M	16.427
27/06/2023	-0,18%	-0,04	21,64	21,85	21,38	21,98	173M	17.381
26/06/2023	-0,64%	-0,14	21,68	21,69	21,43	21,84	176M	13.262
23/06/2023	-1,53%	-0,34	21,82	22,28	21,69	22,28	602M	29.674
22/06/2023	-0,49%	-0,11	22,16	22,12	21,54	22,20	240M	24.950
21/06/2023	-0,67%	-0,15	22,27	22,34	21,81	22,35	401M	20.108
20/06/2023	1,31%	0,29	22,42	22,13	21,88	22,52	409M	22.379
19/06/2023	1,19%	0,26	22,13	21,81	21,69	22,33	210M	22.155
16/06/2023	-4,75%	-1,09	21,87	22,83	21,81	22,83	859M	34.696
15/06/2023	0,04%	0,01	22,96	22,50	22,43	23,03	311M	28.297
14/06/2023	1,64%	0,37	22,95	22,74	22,52	23,00	320M	25.996
13/06/2023	0,36%	0,08	22,58	22,56	22,29	22,68	211M	19.782
12/06/2023	0,45%	0,10	22,50	22,83	22,27	22,89	271M	18.964
09/06/2023	-0,75%	-0,17	22,40	22,74	22,32	23,10	241M	22.712
07/06/2023	-1,57%	-0,36	22,57	23,00	22,39	23,37	421M	35.711
06/06/2023	1,60%	0,36	22,93	22,73	22,59	23,03	414M	25.078
05/06/2023	-0,27%	-0,06	22,57	22,79	22,45	23,05	267M	25.890
02/06/2023	3,00%	0,66	22,63	22,19	22,03	22,82	563M	32.090
01/06/2023	5,52%	1,15	21,97	20,83	20,61	22,11	566M	43.308
31/05/2023	0,05%	0,01	20,82	20,84	20,52	20,89	292M	15.360
30/05/2023	0,29%	0,06	20,81	21,05	20,67	21,09	153M	17.029
29/05/2023	-1,19%	-0,25	20,75	20,82	20,59	20,97	128M	11.571
26/05/2023	0,05%	0,01	21,00	21,34	20,85	21,34	146M	16.682
25/05/2023	-	-	20,99	20,98	20,91	21,29	184M	21.625

Date,Open,High,Low,Close,Volume
05-Dec-23,22.59,22.98,22.32,22.46,317312830
04-Dec-23,22.65,22.84,22.48,22.58,171272302
01-Dec-23,22.92,23.10,22.34,22.77,339045637
30-Nov-23,23.01,23.08,22.45,22.90,525458089
29-Nov-23,22.67,23.20,22.58,22.90,278521834
28-Nov-23,22.62,22.89,22.42,22.68,248558387
27-Nov-23,22.73,22.80,22.33,22.57,142390137
24-Nov-23,22.77,22.91,22.38,22.56,266122271
23-Nov-23,22.78,23.10,22.62,22.91,141381404
22-Nov-23,23.06,23.11,22.49,22.67,590124271
21-Nov-23,23.36,23.41,22.68,22.90,644932962
20-Nov-23,23.38,23.68,23.09,23.56,256677208
17-Nov-23,23.70,23.81,23.15,23.25,378880328
16-Nov-23,23.56,23.71,23.32,23.61,250511531
14-Nov-23,22.97,23.59,22.86,23.41,354559549
13-Nov-23,23.12,23.19,22.53,22.80,389454875
10-Nov-23,23.12,23.55,22.88,23.09,490355876
09-Nov-23,22.64,23.04,22.43,22.85,229317735
08-Nov-23,22.90,23.03,22.36,22.65,366105031
07-Nov-23,23.00,23.28,22.79,22.90,435046994
06-Nov-23,23.13,23.31,22.97,23.13,242934604
03-Nov-23,23.93,23.94,22.93,23.13,354089857
01-Nov-23,22.30,23.16,22.22,23.00,427419502
31-Oct-23,22.00,22.53,21.86,22.31,437987795
30-Oct-23,22.14,22.32,21.68,22.02,282572537
27-Oct-23,22.63,23.00,22.10,22.10,313703774
26-Oct-23,22.20,22.89,22.02,22.77,364396220
25-Oct-23,22.24,22.34,21.95,22.05,131432391
24-Oct-23,22.65,22.65,22.13,22.23,126521638
23-Oct-23,21.36,22.52,21.28,22.43,457323679
20-Oct-23,21.64,21.80,21.33,21.57,201973753
19-Oct-23,21.64,22.19,21.37,21.67,344809930
18-Oct-23,21.75,21.85,21.12,21.30,305221123
17-Oct-23,22.28,22.44,21.80,21.91,206984086
16-Oct-23,22.68,22.76,22.27,22.56,278417850
13-Oct-23,23.00,23.03,22.34,22.50,207303023
11-Oct-23,22.78,23.12,22.77,23.07,232846461
10-Oct-23,22.41,23.07,22.40,22.93,434579588
09-Oct-23,21.65,22.11,21.57,22.07,244284043
06-Oct-23,21.32,21.91,21.09,21.79,422194402
05-Oct-23,21.72,21.82,21.33,21.58,261876463
04-Oct-23,21.66,22.00,21.54,21.72,345167674
03-Oct-23,22.30,22.44,21.59,21.67,343902035
02-Oct-23,22.81,22.99,22.44,22.44,274155454
29-Sep-23,22.94,23.04,22.64,22.82,270996047
28-Sep-23,22.21,22.86,22.14,22.78,463260346
27-Sep-23,22.92,23.30,22.17,22.30,364142508
26-Sep-23,23.35,23.40,22.81,22.85,297496489
25-Sep-23,23.33,23.47,23.15,23.39,266974885
22-Sep-23,23.54,23.69,23.10,23.43,314270248
21-Sep-23,23.64,23.86,23.34,23.48,415801714
20-Sep-23,23.84,24.17,23.78,23.88,544905594
19-Sep-23,23.84,23.86,23.47,23.75,516681392
18-Sep-23,23.94,24.36,23.74,23.74,277793275
15-Sep-23,23.93,24.02,23.79,23.84,323700517
14-Sep-23,23.45,24.06,23.36,23.94,992993008
13-Sep-23,22.77,23.64,22.64,23.32,682464680
12-Sep-23,22.17,22.84,22.02,22.76,253452794
11-Sep-23,22.20,22.32,21.75,22.14,211082265
08-Sep-23,21.98,22.21,21.74,22.08,261844247
06-Sep-23,22.05,22.34,21.81,21.87,249995998
05-Sep-23,22.66,22.69,22.01,22.08,236008340
04-Sep-23,22.59,22.81,22.51,22.60,90596599
01-Sep-23,22.40,22.82,22.31,22.67,249650480
31-Aug-23,22.50,22.62,22.20,22.35,280332848
30-Aug-23,22.76,22.87,22.56,22.63,128423986
29-Aug-23,22.99,23.14,22.80,22.87,340291052
28-Aug-23,22.62,22.95,22.56,22.75,228080016
25-Aug-23,23.05,23.10,22.37,22.65,308347903
24-Aug-23,23.43,23.43,22.96,23.13,305471309
23-Aug-23,22.85,23.45,22.83,23.30,361855445
22-Aug-23,22.12,22.88,22.12,22.83,279589969
21-Aug-23,22.15,22.20,21.74,22.11,218006193
18-Aug-23,22.08,22.46,22.05,22.27,207560624
17-Aug-23,22.79,22.81,22.02,22.22,344965855
16-Aug-23,23.00,23.12,22.68,22.72,387620627
15-Aug-23,23.03,23.18,22.79,23.02,450359075
14-Aug-23,22.86,22.91,22.33,22.84,219540200
11-Aug-23,23.50,23.59,22.38,22.80,1380495864
10-Aug-23,24.09,24.36,23.86,23.98,307492880
09-Aug-23,23.20,23.87,23.12,23.86,410311276
08-Aug-23,23.12,23.44,22.68,23.32,292411227
07-Aug-23,23.33,23.59,22.86,23.24,298492927
04-Aug-23,23.20,23.44,23.04,23.21,275001074
03-Aug-23,23.14,23.37,23.05,23.29,470142910
02-Aug-23,22.87,23.12,22.82,23.04,225138765
01-Aug-23,23.06,23.27,22.86,23.00,283405794
31-Jul-23,23.65,23.65,23.02,23.24,374139862
28-Jul-23,23.37,23.45,22.83,23.37,320429223
27-Jul-23,23.86,24.09,23.18,23.37,261062131
26-Jul-23,23.86,24.16,23.74,24.00,448890215
25-Jul-23,24.20,24.44,23.99,24.09,488339216
24-Jul-23,23.70,24.20,23.70,24.02,604953514
21-Jul-23,22.83,23.55,22.83,23.35,282641948
20-Jul-23,22.95,23.14,22.60,22.94,208743138
19-Jul-23,22.65,22.80,22.31,22.80,216657628
18-Jul-23,22.51,22.77,22.32,22.63,178822800
17-Jul-23,22.51,22.70,22.31,22.67,129116001
14-Jul-23,22.89,22.89,22.30,22.44,195899456
13-Jul-23,22.89,22.97,22.64,22.79,267598113
12-Jul-23,22.44,22.81,22.24,22.64,363268887
11-Jul-23,22.06,22.31,21.41,22.22,463060244
10-Jul-23,22.60,22.66,22.17,22.20,256426766
07-Jul-23,22.34,22.97,22.22,22.72,285676526
06-Jul-23,22.60,22.74,22.11,22.42,310424510
05-Jul-23,22.65,22.95,22.45,22.88,373882447
04-Jul-23,22.53,22.97,22.32,22.75,189809915
03-Jul-23,21.86,23.00,21.80,22.64,511193538
30-Jun-23,22.00,22.39,21.96,22.20,610662751
29-Jun-23,21.68,22.00,21.56,21.87,270235285
28-Jun-23,21.66,21.72,21.43,21.56,126368702
27-Jun-23,21.85,21.98,21.38,21.64,173361170
26-Jun-23,21.69,21.84,21.43,21.68,176423823
23-Jun-23,22.28,22.28,21.69,21.82,601912439
22-Jun-23,22.12,22.20,21.54,22.16,240220832
21-Jun-23,22.34,22.35,21.81,22.27,400531614
20-Jun-23,22.13,22.52,21.88,22.42,409394286
19-Jun-23,21.81,22.33,21.69,22.13,209770158
16-Jun-23,22.83,22.83,21.81,21.87,858822542
15-Jun-23,22.50,23.03,22.43,22.96,310532792
14-Jun-23,22.74,23.00,22.52,22.95,319676691
13-Jun-23,22.56,22.68,22.29,22.58,210733297
12-Jun-23,22.83,22.89,22.27,22.50,270529339
09-Jun-23,22.74,23.10,22.32,22.40,240702785
07-Jun-23,23.00,23.37,22.39,22.57,421457097
06-Jun-23,22.73,23.03,22.59,22.93,413827860
05-Jun-23,22.79,23.05,22.45,22.57,266730892
02-Jun-23,22.19,22.82,22.03,22.63,563047723
01-Jun-23,20.83,22.11,20.61,21.97,566485144
31-May-23,20.84,20.89,20.52,20.82,291525507
30-May-23,21.05,21.09,20.67,20.81,152824866
29-May-23,20.82,20.97,20.59,20.75,128017041
26-May-23,21.34,21.34,20.85,21.00,146451597
25-May-23,20.98,21.29,20.91,20.99,183606725

*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