ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RAIL3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20201,96%0,4121,3021,5020,9121,63141M20.372
22/05/20201,36%0,2820,8920,6820,5021,45164M19.382
21/05/20201,38%0,2820,6120,6520,5120,96113M18.920
20/05/20201,04%0,2120,3320,2920,0820,78112M16.879
19/05/2020-3,45%-0,7220,1220,8520,1220,92101M16.278
18/05/20206,00%1,1820,8420,1620,0020,99168M29.982
15/05/2020-4,28%-0,8819,6620,1319,3820,54186M21.713
14/05/20204,80%0,9420,5419,3519,1320,75217M22.830
13/05/20200,41%0,0819,6019,9519,3220,00110M19.807
12/05/2020-2,25%-0,4519,5220,1619,5220,3190M16.334
11/05/2020-1,63%-0,3319,9719,7719,7720,5284M13.428
08/05/20203,31%0,6520,3020,1019,8720,50154M17.865
07/05/2020-2,43%-0,4919,6520,1419,5020,65321M39.761
06/05/20202,49%0,4920,1419,6519,4520,30154M20.873
05/05/2020-0,25%-0,0519,6519,7519,4819,90120M18.518
04/05/2020-0,45%-0,0919,7018,9618,7719,75125M21.688
30/04/20200,15%0,0319,7919,3919,3520,11180M21.435
29/04/2020-2,18%-0,4419,7620,5719,3420,57268M41.539
28/04/2020-2,27%-0,4720,2021,2120,1821,24170M24.226
27/04/20200,58%0,1220,6720,8519,8121,30204M29.620
24/04/2020-2,05%-0,4320,5520,3418,6820,60308M50.331
23/04/20201,01%0,2120,9820,7520,1621,26207M35.941
22/04/20203,64%0,7320,7720,1420,0620,78206M28.222
20/04/2020-0,99%-0,2020,0419,5519,5420,92156M23.996
17/04/20204,60%0,8920,2419,6819,4820,68205M24.686
16/04/2020-3,01%-0,6019,3520,0119,0220,19162M35.875
15/04/2020-0,70%-0,1419,9519,8419,2220,10191M26.577
14/04/20201,16%0,2320,0920,1419,9220,62212M43.409
13/04/20202,00%0,3919,8619,2419,0120,25138M19.924
09/04/20200,46%0,0919,4719,4019,1020,00178M28.649
08/04/2020-1,17%-0,2319,3819,5018,8520,14260M37.026
07/04/2020-5,54%-1,1519,6121,8719,0221,89304M43.032
06/04/20200,58%0,1220,7621,2120,4821,72274M31.281
03/04/20201,47%0,3020,6420,3219,4020,64189M27.583
02/04/20203,99%0,7820,3420,0019,4920,64214M40.969
01/04/2020-0,46%-0,0919,5618,6818,4619,90216M29.443
31/03/2020-0,76%-0,1519,6519,6219,2720,70219M27.979
30/03/20203,39%0,6519,8019,1918,9520,02311M20.248
27/03/2020-8,94%-1,8819,1520,0119,0020,42279M26.994
26/03/20207,57%1,4821,0319,4619,3421,40320M47.924
25/03/20202,84%0,5419,5518,5018,4020,05329M51.844
24/03/20208,01%1,4119,0118,9918,7219,70271M39.680
23/03/2020-4,40%-0,8117,6018,2016,8018,69261M46.324
20/03/20202,28%0,4118,4118,7917,2019,14341M49.488
19/03/202017,49%2,6818,0015,0014,3419,20563M73.521
18/03/2020-7,71%-1,2815,3214,8914,6015,97554M61.831
17/03/202014,01%2,0416,6014,8113,6317,30583M47.638
16/03/2020-16,56%-2,8914,5614,3313,8015,13265M53.693
13/03/202022,11%3,1617,4516,0113,8617,45300M58.327
12/03/2020-16,53%-2,8314,2914,2513,5015,02226M28.010
11/03/2020-7,71%-1,4317,1217,8515,1918,10246M45.310
10/03/20206,92%1,2018,5518,3517,8218,84654M52.207
09/03/2020-10,10%-1,9517,3517,1016,5017,99524M69.219
06/03/2020-7,66%-1,6019,3019,7218,8819,99472M57.619
05/03/2020-1,83%-0,3920,9020,9820,6121,67352M30.426
04/03/20201,24%0,2621,2921,5921,0021,68266M24.721
03/03/2020-3,13%-0,6821,0321,6020,9222,41308M36.937
02/03/20202,79%0,5921,7121,1220,7921,77201M29.433
28/02/2020-1,12%-0,2421,1221,3620,6521,50354M47.019
27/02/2020-2,82%-0,6221,3621,6620,9321,76341M36.979
26/02/2020-7,99%-1,9121,9822,6021,9823,59256M33.694
21/02/2020-0,99%-0,2423,8923,7823,1123,89175M19.852
20/02/20200,25%0,0624,1323,8923,6124,32175M26.316
19/02/20203,79%0,8824,0722,9722,9124,07215M19.597
18/02/20202,07%0,4723,1922,5522,1323,19147M26.663
17/02/2020-1,30%-0,3022,7223,0422,6423,1092M11.558
14/02/2020-3,28%-0,7823,0223,9422,5723,94302M26.129
13/02/2020-2,62%-0,6423,8024,3023,6924,30144M17.902
12/02/20202,91%0,6924,4423,7523,3324,45217M23.695
11/02/20204,63%1,0523,7522,8022,6923,87172M27.008
10/02/2020-2,16%-0,5022,7023,1822,4623,18113M16.707
07/02/2020-1,53%-0,3623,2023,5523,0323,7175M11.725
06/02/2020-0,59%-0,1423,5623,9323,5324,1988M15.364
05/02/2020-0,13%-0,0323,7024,0023,6624,27213M19.295
04/02/20202,02%0,4723,7323,4523,4124,03182M28.945
03/02/20200,26%0,0623,2623,2022,8823,40135M20.166
31/01/2020-0,09%-0,0223,2023,2222,7023,22220M28.120
30/01/2020-1,82%-0,4323,2223,5022,9523,50201M24.197
29/01/2020-1,05%-0,2523,6524,0023,4524,04132M21.159
28/01/20200,00%0,0023,9024,0723,8124,23114M15.310
27/01/2020-1,77%-0,4323,9023,9523,7024,10192M22.359
24/01/2020-1,86%-0,4624,3324,7924,3124,85120M16.776
23/01/20201,93%0,4724,7924,1023,7024,79268M17.865
22/01/20200,37%0,0924,3224,4023,9324,5590M12.455
21/01/2020-1,86%-0,4624,2324,4924,1124,72153M26.617
20/01/20201,60%0,3924,6924,3024,3024,69115M11.444
17/01/2020-0,16%-0,0424,3024,4924,1624,80207M20.117
16/01/2020-2,52%-0,6324,3424,6523,8824,80402M44.111
15/01/2020-3,22%-0,8324,9725,6124,9625,63253M25.160
14/01/2020-0,58%-0,1525,8025,8525,6226,09100M12.477
13/01/20201,09%0,2825,9525,7825,3125,98132M13.977
10/01/2020-1,00%-0,2625,6725,9725,4626,27181M17.662
09/01/20201,29%0,3325,9325,6025,4125,93166M21.811
08/01/20201,31%0,3325,6025,0924,9025,70623M21.799
07/01/20201,49%0,3725,2724,9324,6025,39261M26.459
06/01/2020-2,85%-0,7324,9025,6024,3325,60516M40.822
03/01/2020-2,92%-0,7725,6326,1025,6326,30324M25.388
02/01/20201,15%0,3026,4026,3226,1426,59549M17.348
30/12/2019-2,87%-0,7726,1026,8726,1026,89153M15.530
27/12/20191,02%0,2726,8726,7326,2726,87111M11.515
26/12/20192,54%0,6626,6025,9525,8226,7686M13.182
23/12/20191,05%0,2725,9425,6625,5225,9987M11.331
20/12/20190,75%0,1925,6725,4824,9525,67202M16.121
19/12/20190,87%0,2225,4825,2625,0225,57143M14.679
18/12/20190,00%0,0025,2625,2024,5325,35294M31.948
17/12/2019-0,43%-0,1125,2625,3824,9925,48151M24.007
16/12/2019-0,16%-0,0425,3725,5525,3225,67516M23.846
13/12/2019-1,82%-0,4725,4125,9625,3326,03203M20.990
12/12/20190,90%0,2325,8825,7225,4925,95159M16.674
11/12/20192,40%0,6025,6525,0724,8525,93217M18.715
10/12/2019-0,60%-0,1525,0525,2024,9325,23178M14.516
09/12/20190,00%0,0025,2025,2525,1125,43149M16.698
06/12/2019-0,08%-0,0225,2025,1425,0325,34159M21.266
05/12/2019-0,51%-0,1325,2225,3425,0925,40191M13.396
04/12/20190,44%0,1125,3525,0024,9025,55150M16.511
03/12/20190,20%0,0525,2425,2025,1025,37179M15.587
02/12/20193,11%0,7625,1924,5224,5025,20221M32.542
29/11/20192,17%0,5224,4324,0423,8424,49183M24.624
28/11/2019-0,99%-0,2423,9124,1723,9124,28151M17.066
27/11/20190,04%0,0124,1524,1423,5424,21174M19.989
26/11/2019-0,12%-0,0324,1423,9123,6124,21171M18.040
25/11/2019-0,08%-0,0224,1724,2023,9124,3488M14.763
22/11/20190,62%0,1524,1923,9423,9124,19155M12.920
21/11/20191,01%0,2424,0423,7823,7524,09192M16.021
19/11/2019-0,04%-0,0123,8023,8623,7124,0196M12.758
18/11/2019-0,87%-0,2123,8124,1623,7524,25118M13.591
14/11/20193,31%0,7724,0223,3523,0524,02131M14.932
13/11/20190,87%0,2023,2522,9522,8523,44249M19.782
12/11/2019-3,23%-0,7723,0524,2022,8224,23244M29.818
11/11/20191,40%0,3323,8223,3123,2323,9086M13.813
08/11/2019-1,22%-0,2923,4923,7023,1624,00121M16.682
07/11/20190,93%0,2223,7823,6223,5823,99102M15.180
06/11/20192,57%0,5923,5623,1023,0823,77161M22.249
05/11/2019--22,9723,2022,6023,20210M27.190


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br