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
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	-0,04%	-0,01	22,84	22,84	22,68	23,06	119M	11.008
09/07/2020	-1,21%	-0,28	22,85	23,33	22,55	23,35	153M	19.611
08/07/2020	-0,30%	-0,07	23,13	23,24	23,09	23,69	198M	20.062
07/07/2020	-0,34%	-0,08	23,20	23,28	22,86	23,54	120M	17.559
06/07/2020	3,51%	0,79	23,28	23,02	22,88	23,75	302M	28.101
03/07/2020	0,13%	0,03	22,49	22,58	22,43	22,72	63M	9.285
02/07/2020	-2,22%	-0,51	22,46	23,18	22,46	23,29	168M	24.448
01/07/2020	2,13%	0,48	22,97	22,50	22,24	23,12	212M	26.646
30/06/2020	-0,84%	-0,19	22,49	22,51	22,17	22,70	252M	20.009
29/06/2020	-0,48%	-0,11	22,68	22,88	22,35	23,08	155M	17.857
26/06/2020	-2,65%	-0,62	22,79	23,25	22,56	23,52	138M	19.452
25/06/2020	1,43%	0,33	23,41	23,14	23,02	23,86	119M	16.083
24/06/2020	-3,03%	-0,72	23,08	23,78	22,92	23,94	197M	22.861
23/06/2020	1,75%	0,41	23,80	23,65	23,44	24,03	141M	21.051
22/06/2020	-1,85%	-0,44	23,39	24,05	23,09	24,05	108M	15.751
19/06/2020	1,58%	0,37	23,83	23,69	22,91	24,02	323M	34.732
18/06/2020	-2,66%	-0,64	23,46	23,62	23,43	23,95	155M	24.768
17/06/2020	1,82%	0,43	24,10	23,76	23,35	24,60	374M	23.132
16/06/2020	0,59%	0,14	23,67	24,30	23,32	24,44	184M	27.435
15/06/2020	-2,24%	-0,54	23,53	23,27	22,95	23,91	162M	28.859
12/06/2020	-0,41%	-0,10	24,07	23,40	22,91	24,20	207M	34.219
10/06/2020	-0,58%	-0,14	24,17	24,52	23,93	24,70	272M	26.822
09/06/2020	0,58%	0,14	24,31	23,41	23,35	24,48	150M	20.458
08/06/2020	4,59%	1,06	24,17	23,53	23,06	24,26	197M	23.289
05/06/2020	3,35%	0,75	23,11	22,90	22,62	23,63	416M	46.810
04/06/2020	-3,41%	-0,79	22,36	22,90	21,83	23,24	272M	28.521
03/06/2020	2,21%	0,50	23,15	22,65	22,48	23,26	178M	28.626
02/06/2020	0,13%	0,03	22,65	23,00	22,35	23,00	166M	22.856
01/06/2020	0,40%	0,09	22,62	22,48	22,04	22,76	173M	20.882
29/05/2020	-2,76%	-0,64	22,53	23,00	21,90	23,00	442M	43.683
28/05/2020	-1,19%	-0,28	23,17	22,60	22,40	23,58	271M	37.218
27/05/2020	9,53%	2,04	23,45	21,90	21,73	23,66	306M	31.602
26/05/2020	0,52%	0,11	21,41	21,61	21,36	22,58	207M	35.248
25/05/2020	1,96%	0,41	21,30	21,50	20,91	21,63	141M	20.372
22/05/2020	1,36%	0,28	20,89	20,68	20,50	21,45	164M	19.382
21/05/2020	1,38%	0,28	20,61	20,65	20,51	20,96	113M	18.920
20/05/2020	1,04%	0,21	20,33	20,29	20,08	20,78	112M	16.879
19/05/2020	-3,45%	-0,72	20,12	20,85	20,12	20,92	101M	16.278
18/05/2020	6,00%	1,18	20,84	20,16	20,00	20,99	168M	29.982
15/05/2020	-4,28%	-0,88	19,66	20,13	19,38	20,54	186M	21.713
14/05/2020	4,80%	0,94	20,54	19,35	19,13	20,75	217M	22.830
13/05/2020	0,41%	0,08	19,60	19,95	19,32	20,00	110M	19.807
12/05/2020	-2,25%	-0,45	19,52	20,16	19,52	20,31	90M	16.334
11/05/2020	-1,63%	-0,33	19,97	19,77	19,77	20,52	84M	13.428
08/05/2020	3,31%	0,65	20,30	20,10	19,87	20,50	154M	17.865
07/05/2020	-2,43%	-0,49	19,65	20,14	19,50	20,65	321M	39.761
06/05/2020	2,49%	0,49	20,14	19,65	19,45	20,30	154M	20.873
05/05/2020	-0,25%	-0,05	19,65	19,75	19,48	19,90	120M	18.518
04/05/2020	-0,45%	-0,09	19,70	18,96	18,77	19,75	125M	21.688
30/04/2020	0,15%	0,03	19,79	19,39	19,35	20,11	180M	21.435
29/04/2020	-2,18%	-0,44	19,76	20,57	19,34	20,57	268M	41.539
28/04/2020	-2,27%	-0,47	20,20	21,21	20,18	21,24	170M	24.226
27/04/2020	0,58%	0,12	20,67	20,85	19,81	21,30	204M	29.620
24/04/2020	-2,05%	-0,43	20,55	20,34	18,68	20,60	308M	50.331
23/04/2020	1,01%	0,21	20,98	20,75	20,16	21,26	207M	35.941
22/04/2020	3,64%	0,73	20,77	20,14	20,06	20,78	206M	28.222
20/04/2020	-0,99%	-0,20	20,04	19,55	19,54	20,92	156M	23.996
17/04/2020	4,60%	0,89	20,24	19,68	19,48	20,68	205M	24.686
16/04/2020	-3,01%	-0,60	19,35	20,01	19,02	20,19	162M	35.875
15/04/2020	-0,70%	-0,14	19,95	19,84	19,22	20,10	191M	26.577
14/04/2020	-	-	20,09	20,14	19,92	20,62	212M	43.409

Date,Open,High,Low,Close,Volume
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
09-Jul-20,23.33,23.35,22.55,22.85,153011445
08-Jul-20,23.24,23.69,23.09,23.13,198283332
07-Jul-20,23.28,23.54,22.86,23.20,120198491
06-Jul-20,23.02,23.75,22.88,23.28,301560544
03-Jul-20,22.58,22.72,22.43,22.49,62961413
02-Jul-20,23.18,23.29,22.46,22.46,167941030
01-Jul-20,22.50,23.12,22.24,22.97,211710730
30-Jun-20,22.51,22.70,22.17,22.49,252097923
29-Jun-20,22.88,23.08,22.35,22.68,155174780
26-Jun-20,23.25,23.52,22.56,22.79,138145115
25-Jun-20,23.14,23.86,23.02,23.41,119397262
24-Jun-20,23.78,23.94,22.92,23.08,196608081
23-Jun-20,23.65,24.03,23.44,23.80,140533684
22-Jun-20,24.05,24.05,23.09,23.39,107663221
19-Jun-20,23.69,24.02,22.91,23.83,322797660
18-Jun-20,23.62,23.95,23.43,23.46,155146286
17-Jun-20,23.76,24.60,23.35,24.10,374098814
16-Jun-20,24.30,24.44,23.32,23.67,183872437
15-Jun-20,23.27,23.91,22.95,23.53,161631021
12-Jun-20,23.40,24.20,22.91,24.07,206843151
10-Jun-20,24.52,24.70,23.93,24.17,271698390
09-Jun-20,23.41,24.48,23.35,24.31,149619556
08-Jun-20,23.53,24.26,23.06,24.17,197244732
05-Jun-20,22.90,23.63,22.62,23.11,415847410
04-Jun-20,22.90,23.24,21.83,22.36,272141712
03-Jun-20,22.65,23.26,22.48,23.15,178041025
02-Jun-20,23.00,23.00,22.35,22.65,166340034
01-Jun-20,22.48,22.76,22.04,22.62,173051698
29-May-20,23.00,23.00,21.90,22.53,441563035
28-May-20,22.60,23.58,22.40,23.17,271169329
27-May-20,21.90,23.66,21.73,23.45,306472760
26-May-20,21.61,22.58,21.36,21.41,207435827
25-May-20,21.50,21.63,20.91,21.30,140898020
22-May-20,20.68,21.45,20.50,20.89,163547261
21-May-20,20.65,20.96,20.51,20.61,112696188
20-May-20,20.29,20.78,20.08,20.33,111717368
19-May-20,20.85,20.92,20.12,20.12,101071142
18-May-20,20.16,20.99,20.00,20.84,168245329
15-May-20,20.13,20.54,19.38,19.66,185981561
14-May-20,19.35,20.75,19.13,20.54,216926659
13-May-20,19.95,20.00,19.32,19.60,109753870
12-May-20,20.16,20.31,19.52,19.52,90093899
11-May-20,19.77,20.52,19.77,19.97,84121232
08-May-20,20.10,20.50,19.87,20.30,154248787
07-May-20,20.14,20.65,19.50,19.65,320785708
06-May-20,19.65,20.30,19.45,20.14,154499801
05-May-20,19.75,19.90,19.48,19.65,119806196
04-May-20,18.96,19.75,18.77,19.70,125217689
30-Apr-20,19.39,20.11,19.35,19.79,180206258
29-Apr-20,20.57,20.57,19.34,19.76,267576958
28-Apr-20,21.21,21.24,20.18,20.20,170125901
27-Apr-20,20.85,21.30,19.81,20.67,204465475
24-Apr-20,20.34,20.60,18.68,20.55,308055561
23-Apr-20,20.75,21.26,20.16,20.98,207327144
22-Apr-20,20.14,20.78,20.06,20.77,205736114
20-Apr-20,19.55,20.92,19.54,20.04,155867488
17-Apr-20,19.68,20.68,19.48,20.24,204902855
16-Apr-20,20.01,20.19,19.02,19.35,161934653
15-Apr-20,19.84,20.10,19.22,19.95,190948579
14-Apr-20,20.14,20.62,19.92,20.09,212455348

*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...