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
26/07/2024	1,48%	0,33	22,58	22,24	22,12	22,73	121M	12.714
25/07/2024	0,68%	0,15	22,25	21,96	21,83	22,32	153M	14.413
24/07/2024	-1,21%	-0,27	22,10	22,18	21,97	22,31	106M	17.292
23/07/2024	-1,32%	-0,30	22,37	22,56	22,25	22,77	135M	19.604
22/07/2024	0,49%	0,11	22,67	22,53	22,47	22,95	204M	12.578
19/07/2024	-0,40%	-0,09	22,56	22,79	22,53	22,94	118M	11.588
18/07/2024	-0,40%	-0,09	22,65	22,70	22,40	22,77	226M	25.430
17/07/2024	-0,31%	-0,07	22,74	22,88	22,57	22,88	225M	23.654
16/07/2024	-1,51%	-0,35	22,81	23,24	22,81	23,57	281M	26.728
15/07/2024	1,67%	0,38	23,16	22,78	22,70	23,25	296M	14.735
12/07/2024	-1,43%	-0,33	22,78	23,10	22,78	23,38	246M	23.829
11/07/2024	3,40%	0,76	23,11	22,45	22,45	23,14	326M	27.537
10/07/2024	2,66%	0,58	22,35	21,94	21,91	22,36	433M	34.423
09/07/2024	1,73%	0,37	21,77	21,27	21,27	21,88	147M	16.458
08/07/2024	-0,47%	-0,10	21,40	21,45	21,23	21,50	235M	9.618
05/07/2024	0,70%	0,15	21,50	21,18	21,14	21,52	106M	14.009
04/07/2024	0,95%	0,20	21,35	21,20	21,14	21,47	79M	8.094
03/07/2024	2,22%	0,46	21,15	20,95	20,70	21,17	169M	17.761
02/07/2024	0,44%	0,09	20,69	20,62	20,62	21,06	252M	20.033
01/07/2024	-0,58%	-0,12	20,60	20,55	20,46	20,82	217M	22.598
28/06/2024	-1,75%	-0,37	20,72	20,99	20,54	21,21	304M	29.758
27/06/2024	2,38%	0,49	21,09	20,60	20,54	21,12	299M	24.734
26/06/2024	1,28%	0,26	20,60	20,05	20,04	20,62	229M	22.283
25/06/2024	0,39%	0,08	20,34	20,10	20,10	20,47	224M	24.275
24/06/2024	1,05%	0,21	20,26	20,09	20,05	20,49	156M	22.421
21/06/2024	2,30%	0,45	20,05	19,64	19,55	20,08	334M	37.189
20/06/2024	0,31%	0,06	19,60	19,74	19,26	19,93	368M	29.600
19/06/2024	0,21%	0,04	19,54	19,36	19,22	19,54	139M	21.970
18/06/2024	1,19%	0,23	19,50	19,27	19,16	19,56	280M	26.507
17/06/2024	-2,53%	-0,50	19,27	19,53	19,26	19,60	134M	10.611
14/06/2024	1,96%	0,38	19,77	19,33	19,24	19,80	186M	18.513
13/06/2024	-1,07%	-0,21	19,39	19,60	19,33	19,60	193M	25.186
12/06/2024	-2,00%	-0,40	19,60	20,12	19,48	20,24	246M	27.209
11/06/2024	2,04%	0,40	20,00	19,87	19,74	20,14	265M	21.109
10/06/2024	-1,01%	-0,20	19,60	19,73	19,41	19,84	157M	16.882
07/06/2024	-3,41%	-0,70	19,80	20,20	19,78	20,42	326M	32.156
06/06/2024	3,54%	0,70	20,50	19,65	19,63	20,50	495M	25.791
05/06/2024	-0,30%	-0,06	19,80	20,27	19,72	20,42	198M	18.920
04/06/2024	0,15%	0,03	19,86	19,75	19,63	19,98	137M	13.595
03/06/2024	0,61%	0,12	19,83	19,76	19,61	20,07	179M	14.449
31/05/2024	-0,20%	-0,04	19,71	19,61	19,45	19,83	217M	20.504
29/05/2024	-1,94%	-0,39	19,75	19,89	19,71	19,99	146M	13.616
28/05/2024	-0,84%	-0,17	20,14	20,50	19,99	20,60	202M	23.569
27/05/2024	-0,05%	-0,01	20,31	20,21	20,14	20,38	42M	5.034
24/05/2024	-0,83%	-0,17	20,32	20,48	20,27	20,61	169M	11.456
23/05/2024	0,00%	0,00	20,49	20,35	20,27	20,72	259M	14.808
22/05/2024	-0,92%	-0,19	20,49	20,54	20,39	20,82	201M	16.404
21/05/2024	1,82%	0,37	20,68	20,27	20,27	20,82	180M	15.464
20/05/2024	-2,07%	-0,43	20,31	20,60	20,19	20,64	193M	16.364
17/05/2024	-1,43%	-0,30	20,74	20,87	20,46	20,87	189M	13.413
16/05/2024	2,68%	0,55	21,04	20,70	20,53	21,17	189M	15.974
15/05/2024	-0,73%	-0,15	20,49	20,68	20,35	20,74	226M	20.184
14/05/2024	-0,96%	-0,20	20,64	20,80	20,63	20,99	117M	12.350
13/05/2024	-0,67%	-0,14	20,84	20,98	20,80	21,17	171M	18.989
10/05/2024	2,54%	0,52	20,98	21,00	20,81	21,44	368M	27.280
09/05/2024	-1,02%	-0,21	20,46	20,00	20,00	20,56	220M	18.259
08/05/2024	-0,34%	-0,07	20,67	20,60	20,57	20,86	182M	14.762
07/05/2024	-0,29%	-0,06	20,74	20,83	20,74	21,20	194M	13.942
06/05/2024	-0,95%	-0,20	20,80	20,90	20,72	21,09	198M	12.567
03/05/2024	2,29%	0,47	21,00	20,81	20,68	21,15	249M	21.731
02/05/2024	1,84%	0,37	20,53	20,59	20,20	20,63	237M	23.287
30/04/2024	-3,22%	-0,67	20,16	20,69	20,04	20,80	329M	33.377
29/04/2024	-0,05%	-0,01	20,83	20,83	20,63	20,94	221M	16.826
26/04/2024	1,17%	0,24	20,84	20,68	20,61	21,05	232M	15.749
25/04/2024	-0,24%	-0,05	20,60	20,59	20,29	20,81	205M	22.707
24/04/2024	-2,09%	-0,44	20,65	20,94	20,51	21,05	439M	32.042
23/04/2024	0,00%	0,00	21,09	20,94	20,78	21,11	156M	16.595
22/04/2024	-0,75%	-0,16	21,09	21,25	20,98	21,30	171M	18.023
19/04/2024	0,71%	0,15	21,25	21,10	21,01	21,58	230M	31.906
18/04/2024	-0,09%	-0,02	21,10	21,08	20,83	21,20	207M	20.258
17/04/2024	-1,22%	-0,26	21,12	21,38	21,10	21,49	182M	24.936
16/04/2024	-1,34%	-0,29	21,38	21,51	21,35	21,74	413M	38.932
15/04/2024	-2,83%	-0,63	21,67	22,30	21,53	22,41	339M	32.530
12/04/2024	-1,85%	-0,42	22,30	22,65	22,26	22,85	334M	23.173
11/04/2024	0,09%	0,02	22,72	22,52	22,45	22,84	173M	16.353
10/04/2024	-2,45%	-0,57	22,70	23,16	22,63	23,27	322M	25.173
09/04/2024	2,06%	0,47	23,27	22,85	22,85	23,29	317M	23.319
08/04/2024	1,56%	0,35	22,80	22,52	22,34	22,83	146M	15.768
05/04/2024	0,13%	0,03	22,45	22,34	22,34	22,65	129M	14.473
04/04/2024	0,54%	0,12	22,42	22,35	22,29	22,83	167M	18.028
03/04/2024	-0,98%	-0,22	22,30	22,41	22,25	22,58	434M	19.133
02/04/2024	2,13%	0,47	22,52	21,99	21,91	22,52	265M	23.563
01/04/2024	-0,94%	-0,21	22,05	22,30	21,95	22,30	142M	20.413
28/03/2024	-0,93%	-0,21	22,26	22,69	22,13	22,69	333M	32.410
27/03/2024	1,81%	0,40	22,47	22,03	22,03	22,54	238M	27.075
26/03/2024	1,05%	0,23	22,07	22,02	21,76	22,30	127M	19.811
25/03/2024	-0,14%	-0,03	21,84	21,88	21,75	21,99	114M	15.204
22/03/2024	-1,49%	-0,33	21,87	22,05	21,87	22,22	107M	10.881
21/03/2024	0,45%	0,10	22,20	22,11	21,90	22,30	616M	15.724
20/03/2024	0,36%	0,08	22,10	22,06	21,85	22,29	181M	16.626
19/03/2024	-0,14%	-0,03	22,02	22,10	21,90	22,22	83M	8.463
18/03/2024	-0,05%	-0,01	22,05	22,06	21,80	22,22	358M	21.224
15/03/2024	-0,63%	-0,14	22,06	22,10	21,92	22,18	402M	13.710
14/03/2024	0,14%	0,03	22,20	22,17	21,76	22,20	384M	25.399
13/03/2024	-0,63%	-0,14	22,17	22,31	22,09	22,47	159M	17.299
12/03/2024	0,50%	0,11	22,31	22,39	22,03	22,46	120M	16.522
11/03/2024	-0,05%	-0,01	22,20	22,15	22,06	22,42	129M	12.751
08/03/2024	0,41%	0,09	22,21	22,00	21,98	22,38	64M	11.233
07/03/2024	-1,03%	-0,23	22,12	22,24	21,98	22,31	74M	9.107
06/03/2024	1,31%	0,29	22,35	22,05	21,98	22,46	237M	21.332
05/03/2024	-0,18%	-0,04	22,06	22,14	21,93	22,26	191M	17.050
04/03/2024	-0,72%	-0,16	22,10	22,26	22,03	22,33	168M	13.749
01/03/2024	-2,02%	-0,46	22,26	22,74	22,16	22,78	237M	17.237
29/02/2024	-0,70%	-0,16	22,72	22,67	22,43	22,75	215M	14.728
28/02/2024	-0,74%	-0,17	22,88	22,98	22,77	23,07	141M	13.070
27/02/2024	1,41%	0,32	23,05	22,93	22,72	23,05	373M	18.183
26/02/2024	-0,35%	-0,08	22,73	22,85	22,60	22,95	260M	9.277
23/02/2024	-0,35%	-0,08	22,81	22,99	22,80	23,12	178M	15.863
22/02/2024	-0,43%	-0,10	22,89	22,95	22,75	23,20	203M	19.462
21/02/2024	-1,54%	-0,36	22,99	23,35	22,78	23,35	208M	20.167
20/02/2024	0,47%	0,11	23,35	23,20	23,04	23,45	172M	15.248
19/02/2024	-0,81%	-0,19	23,24	23,35	23,12	23,45	129M	11.421
16/02/2024	-1,93%	-0,46	23,43	23,94	23,02	23,94	335M	23.515
15/02/2024	0,25%	0,06	23,89	24,00	23,57	24,00	133M	15.401
14/02/2024	-1,08%	-0,26	23,83	24,04	23,62	24,04	152M	13.693
09/02/2024	2,29%	0,54	24,09	23,86	23,71	24,55	534M	35.297
08/02/2024	0,38%	0,09	23,55	23,34	23,24	23,60	303M	16.893
07/02/2024	4,17%	0,94	23,46	22,70	22,57	23,58	430M	31.736
06/02/2024	-0,66%	-0,15	22,52	22,66	22,28	23,18	355M	27.245
05/02/2024	-0,74%	-0,17	22,67	22,83	22,61	23,09	121M	14.988
02/02/2024	-0,78%	-0,18	22,84	23,04	22,77	23,20	137M	18.947
01/02/2024	-0,17%	-0,04	23,02	23,12	22,92	23,23	163M	18.885
31/01/2024	1,90%	0,43	23,06	22,90	22,82	23,58	341M	24.531
30/01/2024	-1,01%	-0,23	22,63	22,80	22,60	23,10	268M	18.621
29/01/2024	0,97%	0,22	22,86	22,61	22,33	22,89	132M	9.344
26/01/2024	0,85%	0,19	22,64	22,56	22,32	22,83	178M	17.430
25/01/2024	-0,27%	-0,06	22,45	22,60	22,37	22,75	109M	11.037
24/01/2024	-1,87%	-0,43	22,51	22,99	22,49	23,04	181M	16.903
23/01/2024	2,96%	0,66	22,94	22,39	22,15	23,02	530M	34.475
22/01/2024	-0,54%	-0,12	22,28	22,50	22,15	22,62	209M	18.989
19/01/2024	2,89%	0,63	22,40	21,82	21,51	22,59	397M	24.183
18/01/2024	-1,14%	-0,25	21,77	22,17	21,68	22,18	200M	22.802
17/01/2024	-3,29%	-0,75	22,02	22,38	21,84	22,38	599M	45.207
16/01/2024	-	-	22,77	23,10	22,72	23,21	250M	27.594

Date,Open,High,Low,Close,Volume
26-Jul-24,22.24,22.73,22.12,22.58,120721299
25-Jul-24,21.96,22.32,21.83,22.25,153421052
24-Jul-24,22.18,22.31,21.97,22.10,105627148
23-Jul-24,22.56,22.77,22.25,22.37,135316380
22-Jul-24,22.53,22.95,22.47,22.67,204169401
19-Jul-24,22.79,22.94,22.53,22.56,117754717
18-Jul-24,22.70,22.77,22.40,22.65,225578674
17-Jul-24,22.88,22.88,22.57,22.74,224705514
16-Jul-24,23.24,23.57,22.81,22.81,280693578
15-Jul-24,22.78,23.25,22.70,23.16,295555588
12-Jul-24,23.10,23.38,22.78,22.78,246492103
11-Jul-24,22.45,23.14,22.45,23.11,325642012
10-Jul-24,21.94,22.36,21.91,22.35,433369524
09-Jul-24,21.27,21.88,21.27,21.77,147054064
08-Jul-24,21.45,21.50,21.23,21.40,235005498
05-Jul-24,21.18,21.52,21.14,21.50,105684466
04-Jul-24,21.20,21.47,21.14,21.35,78665672
03-Jul-24,20.95,21.17,20.70,21.15,169254731
02-Jul-24,20.62,21.06,20.62,20.69,251957665
01-Jul-24,20.55,20.82,20.46,20.60,217064511
28-Jun-24,20.99,21.21,20.54,20.72,303826252
27-Jun-24,20.60,21.12,20.54,21.09,298780094
26-Jun-24,20.05,20.62,20.04,20.60,229322648
25-Jun-24,20.10,20.47,20.10,20.34,224225742
24-Jun-24,20.09,20.49,20.05,20.26,155858003
21-Jun-24,19.64,20.08,19.55,20.05,334390891
20-Jun-24,19.74,19.93,19.26,19.60,367643725
19-Jun-24,19.36,19.54,19.22,19.54,139361463
18-Jun-24,19.27,19.56,19.16,19.50,280163935
17-Jun-24,19.53,19.60,19.26,19.27,134250510
14-Jun-24,19.33,19.80,19.24,19.77,186083595
13-Jun-24,19.60,19.60,19.33,19.39,193162561
12-Jun-24,20.12,20.24,19.48,19.60,245851230
11-Jun-24,19.87,20.14,19.74,20.00,265085914
10-Jun-24,19.73,19.84,19.41,19.60,157485640
07-Jun-24,20.20,20.42,19.78,19.80,326350183
06-Jun-24,19.65,20.50,19.63,20.50,494747360
05-Jun-24,20.27,20.42,19.72,19.80,198084794
04-Jun-24,19.75,19.98,19.63,19.86,136722396
03-Jun-24,19.76,20.07,19.61,19.83,179102272
31-May-24,19.61,19.83,19.45,19.71,217107344
29-May-24,19.89,19.99,19.71,19.75,145594470
28-May-24,20.50,20.60,19.99,20.14,201853772
27-May-24,20.21,20.38,20.14,20.31,42158224
24-May-24,20.48,20.61,20.27,20.32,168956543
23-May-24,20.35,20.72,20.27,20.49,259297667
22-May-24,20.54,20.82,20.39,20.49,200940490
21-May-24,20.27,20.82,20.27,20.68,180286651
20-May-24,20.60,20.64,20.19,20.31,192878022
17-May-24,20.87,20.87,20.46,20.74,189128805
16-May-24,20.70,21.17,20.53,21.04,189177244
15-May-24,20.68,20.74,20.35,20.49,225591695
14-May-24,20.80,20.99,20.63,20.64,116993499
13-May-24,20.98,21.17,20.80,20.84,171442555
10-May-24,21.00,21.44,20.81,20.98,368472747
09-May-24,20.00,20.56,20.00,20.46,219818597
08-May-24,20.60,20.86,20.57,20.67,181838016
07-May-24,20.83,21.20,20.74,20.74,193571906
06-May-24,20.90,21.09,20.72,20.80,198008839
03-May-24,20.81,21.15,20.68,21.00,248728713
02-May-24,20.59,20.63,20.20,20.53,236501155
30-Apr-24,20.69,20.80,20.04,20.16,329271517
29-Apr-24,20.83,20.94,20.63,20.83,221377212
26-Apr-24,20.68,21.05,20.61,20.84,232224089
25-Apr-24,20.59,20.81,20.29,20.60,204563144
24-Apr-24,20.94,21.05,20.51,20.65,438642967
23-Apr-24,20.94,21.11,20.78,21.09,155590445
22-Apr-24,21.25,21.30,20.98,21.09,171346178
19-Apr-24,21.10,21.58,21.01,21.25,229745399
18-Apr-24,21.08,21.20,20.83,21.10,206700342
17-Apr-24,21.38,21.49,21.10,21.12,181837825
16-Apr-24,21.51,21.74,21.35,21.38,413123649
15-Apr-24,22.30,22.41,21.53,21.67,338981686
12-Apr-24,22.65,22.85,22.26,22.30,333740125
11-Apr-24,22.52,22.84,22.45,22.72,173070526
10-Apr-24,23.16,23.27,22.63,22.70,321515416
09-Apr-24,22.85,23.29,22.85,23.27,316844515
08-Apr-24,22.52,22.83,22.34,22.80,146218328
05-Apr-24,22.34,22.65,22.34,22.45,128734863
04-Apr-24,22.35,22.83,22.29,22.42,167037838
03-Apr-24,22.41,22.58,22.25,22.30,434002086
02-Apr-24,21.99,22.52,21.91,22.52,265485052
01-Apr-24,22.30,22.30,21.95,22.05,141736078
28-Mar-24,22.69,22.69,22.13,22.26,333321563
27-Mar-24,22.03,22.54,22.03,22.47,237778573
26-Mar-24,22.02,22.30,21.76,22.07,127471417
25-Mar-24,21.88,21.99,21.75,21.84,114294399
22-Mar-24,22.05,22.22,21.87,21.87,107330183
21-Mar-24,22.11,22.30,21.90,22.20,616054864
20-Mar-24,22.06,22.29,21.85,22.10,181017762
19-Mar-24,22.10,22.22,21.90,22.02,83401006
18-Mar-24,22.06,22.22,21.80,22.05,357788997
15-Mar-24,22.10,22.18,21.92,22.06,401820315
14-Mar-24,22.17,22.20,21.76,22.20,384338912
13-Mar-24,22.31,22.47,22.09,22.17,159003070
12-Mar-24,22.39,22.46,22.03,22.31,120369229
11-Mar-24,22.15,22.42,22.06,22.20,129497196
08-Mar-24,22.00,22.38,21.98,22.21,63908612
07-Mar-24,22.24,22.31,21.98,22.12,73757752
06-Mar-24,22.05,22.46,21.98,22.35,237340874
05-Mar-24,22.14,22.26,21.93,22.06,191485218
04-Mar-24,22.26,22.33,22.03,22.10,167979222
01-Mar-24,22.74,22.78,22.16,22.26,236590738
29-Feb-24,22.67,22.75,22.43,22.72,215488339
28-Feb-24,22.98,23.07,22.77,22.88,140513379
27-Feb-24,22.93,23.05,22.72,23.05,373250635
26-Feb-24,22.85,22.95,22.60,22.73,259574789
23-Feb-24,22.99,23.12,22.80,22.81,178094332
22-Feb-24,22.95,23.20,22.75,22.89,202948818
21-Feb-24,23.35,23.35,22.78,22.99,207932724
20-Feb-24,23.20,23.45,23.04,23.35,171894675
19-Feb-24,23.35,23.45,23.12,23.24,129420616
16-Feb-24,23.94,23.94,23.02,23.43,335018145
15-Feb-24,24.00,24.00,23.57,23.89,132852397
14-Feb-24,24.04,24.04,23.62,23.83,152322817
09-Feb-24,23.86,24.55,23.71,24.09,534324880
08-Feb-24,23.34,23.60,23.24,23.55,303388702
07-Feb-24,22.70,23.58,22.57,23.46,429699958
06-Feb-24,22.66,23.18,22.28,22.52,354860501
05-Feb-24,22.83,23.09,22.61,22.67,120506249
02-Feb-24,23.04,23.20,22.77,22.84,137053609
01-Feb-24,23.12,23.23,22.92,23.02,162740846
31-Jan-24,22.90,23.58,22.82,23.06,341179155
30-Jan-24,22.80,23.10,22.60,22.63,268299549
29-Jan-24,22.61,22.89,22.33,22.86,132212130
26-Jan-24,22.56,22.83,22.32,22.64,178442274
25-Jan-24,22.60,22.75,22.37,22.45,108699594
24-Jan-24,22.99,23.04,22.49,22.51,180721823
23-Jan-24,22.39,23.02,22.15,22.94,529535375
22-Jan-24,22.50,22.62,22.15,22.28,208692553
19-Jan-24,21.82,22.59,21.51,22.40,397070012
18-Jan-24,22.17,22.18,21.68,21.77,199530693
17-Jan-24,22.38,22.38,21.84,22.02,598878393
16-Jan-24,23.10,23.21,22.72,22.77,249966406

*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