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
21/01/2022	-2,86%	-0,50	16,98	17,40	16,85	17,42	198M	20.354
20/01/2022	4,48%	0,75	17,48	16,88	16,84	17,62	157M	18.092
19/01/2022	2,01%	0,33	16,73	16,56	16,43	16,90	117M	14.554
18/01/2022	0,31%	0,05	16,40	16,50	16,22	16,50	78M	12.802
17/01/2022	0,25%	0,04	16,35	16,13	16,13	16,54	64M	9.814
14/01/2022	0,31%	0,05	16,31	16,22	16,12	16,42	78M	11.652
13/01/2022	-0,43%	-0,07	16,26	16,20	16,15	16,50	124M	13.731
12/01/2022	2,06%	0,33	16,33	15,90	15,76	16,35	145M	23.010
11/01/2022	2,24%	0,35	16,00	15,51	15,51	16,04	171M	26.418
10/01/2022	-1,32%	-0,21	15,65	15,82	15,39	15,82	155M	20.269
07/01/2022	-1,49%	-0,24	15,86	16,04	15,69	16,11	137M	17.837

06/01/2022	-3,07%	-0,51	16,10	16,98	15,99	16,98	280M	31.118
05/01/2022	-4,38%	-0,76	16,61	17,10	16,56	17,23	174M	23.422
04/01/2022	-0,12%	-0,02	17,37	17,36	17,10	17,56	174M	22.856
03/01/2022	-2,08%	-0,37	17,39	17,90	17,10	17,90	158M	24.595
30/12/2021	1,49%	0,26	17,76	17,65	17,44	17,82	155M	26.259
29/12/2021	-0,17%	-0,03	17,50	17,49	17,30	17,68	104M	19.831
28/12/2021	-1,52%	-0,27	17,53	17,92	17,44	17,92	102M	15.952
27/12/2021	0,74%	0,13	17,80	17,78	17,67	17,95	124M	13.731
23/12/2021	-1,83%	-0,33	17,67	18,02	17,67	18,02	87M	9.538
22/12/2021	-0,33%	-0,06	18,00	18,20	17,76	18,20	127M	11.087
21/12/2021	-0,66%	-0,12	18,06	18,11	17,74	18,18	175M	19.877
20/12/2021	-0,33%	-0,06	18,18	18,13	17,86	18,27	152M	17.501
17/12/2021	-1,14%	-0,21	18,24	17,92	17,85	18,44	269M	20.312
16/12/2021	-1,70%	-0,32	18,45	18,95	18,19	19,04	304M	20.866
15/12/2021	1,24%	0,23	18,77	18,61	18,57	19,13	345M	36.530
14/12/2021	2,32%	0,42	18,54	18,31	18,30	18,78	261M	25.328
13/12/2021	0,55%	0,10	18,12	17,90	17,81	18,39	176M	19.293
10/12/2021	3,27%	0,57	18,02	17,66	17,65	18,20	157M	19.046
09/12/2021	-1,41%	-0,25	17,45	17,66	17,31	17,81	116M	14.988
08/12/2021	2,37%	0,41	17,70	17,30	17,05	17,78	254M	24.305
07/12/2021	-1,76%	-0,31	17,29	17,69	17,15	17,84	235M	25.027
06/12/2021	-2,76%	-0,50	17,60	18,23	17,50	18,37	344M	27.304
03/12/2021	2,78%	0,49	18,10	17,61	17,60	18,55	345M	33.037
02/12/2021	0,57%	0,10	17,61	17,65	17,41	17,92	191M	29.354
01/12/2021	-0,34%	-0,06	17,51	17,83	17,40	17,97	285M	41.447
30/11/2021	-0,28%	-0,05	17,57	17,54	17,20	17,57	429M	36.217
29/11/2021	0,00%	0,00	17,62	17,84	17,40	17,87	204M	25.775
26/11/2021	-1,62%	-0,29	17,62	17,50	17,35	17,69	157M	23.876
25/11/2021	2,05%	0,36	17,91	17,68	17,60	17,98	130M	21.259
24/11/2021	-0,06%	-0,01	17,55	17,29	17,27	17,74	256M	35.884
23/11/2021	4,15%	0,70	17,56	17,21	16,87	17,56	299M	38.947
22/11/2021	-0,94%	-0,16	16,86	17,02	16,68	17,43	172M	25.633
19/11/2021	1,61%	0,27	17,02	16,81	16,75	17,23	221M	21.497
18/11/2021	-0,18%	-0,03	16,75	16,94	16,64	17,09	156M	23.921
17/11/2021	0,60%	0,10	16,78	16,84	16,56	17,11	184M	23.386
16/11/2021	-0,54%	-0,09	16,68	16,89	16,52	16,94	196M	28.938
12/11/2021	-2,39%	-0,41	16,77	17,01	16,60	17,18	321M	41.979
11/11/2021	2,02%	0,34	17,18	17,11	16,96	17,50	214M	36.911
10/11/2021	-0,53%	-0,09	16,84	16,83	16,67	17,10	215M	28.533
09/11/2021	1,01%	0,17	16,93	16,79	16,72	17,17	175M	28.034
08/11/2021	-1,35%	-0,23	16,76	17,07	16,56	17,13	239M	45.871
05/11/2021	-1,39%	-0,24	16,99	17,42	16,71	17,45	296M	33.959
04/11/2021	-0,52%	-0,09	17,23	17,33	17,01	17,57	227M	28.685
03/11/2021	4,59%	0,76	17,32	16,43	16,40	17,43	258M	47.769
01/11/2021	3,56%	0,57	16,56	16,23	16,04	16,70	234M	26.114
29/10/2021	-0,68%	-0,11	15,99	16,13	15,72	16,20	257M	31.184
28/10/2021	-0,62%	-0,10	16,10	16,12	15,95	16,43	156M	23.822
27/10/2021	-0,55%	-0,09	16,20	16,40	16,07	16,58	147M	20.482
26/10/2021	-2,69%	-0,45	16,29	16,42	16,18	16,66	165M	27.779
25/10/2021	0,97%	0,16	16,74	16,37	16,32	16,93	186M	28.611
22/10/2021	1,16%	0,19	16,58	16,39	15,63	16,72	445M	62.041
21/10/2021	-4,10%	-0,70	16,39	16,89	16,25	17,04	305M	35.838
20/10/2021	-2,79%	-0,49	17,09	17,66	17,05	17,70	234M	25.633
19/10/2021	-3,46%	-0,63	17,58	17,87	17,27	18,00	271M	28.257
18/10/2021	-0,76%	-0,14	18,21	18,21	17,98	18,34	164M	19.720
15/10/2021	-1,56%	-0,29	18,35	18,68	18,17	18,68	176M	16.289
14/10/2021	1,08%	0,20	18,64	18,47	18,21	18,75	109M	16.361
13/10/2021	1,49%	0,27	18,44	18,07	18,01	18,64	165M	25.470
11/10/2021	-0,38%	-0,07	18,17	18,15	17,97	18,39	104M	13.417
08/10/2021	3,40%	0,60	18,24	17,69	17,65	18,48	208M	29.734
07/10/2021	-3,24%	-0,59	17,64	18,12	17,50	18,12	172M	22.257
06/10/2021	7,24%	1,23	18,23	16,90	16,87	18,53	448M	46.666
05/10/2021	0,00%	0,00	17,00	17,06	16,93	17,20	136M	19.206
04/10/2021	-1,79%	-0,31	17,00	17,02	16,69	17,05	229M	24.620
01/10/2021	3,10%	0,52	17,31	16,74	16,67	17,31	399M	20.406
30/09/2021	-1,12%	-0,19	16,79	17,05	16,76	17,28	261M	26.247
29/09/2021	-1,05%	-0,18	16,98	17,25	16,92	17,29	208M	28.157
28/09/2021	-3,27%	-0,58	17,16	17,57	17,09	17,66	111M	20.275
27/09/2021	0,23%	0,04	17,74	17,63	17,49	17,95	173M	15.363
24/09/2021	-1,01%	-0,18	17,70	17,68	17,49	17,86	89M	14.218
23/09/2021	0,90%	0,16	17,88	17,80	17,67	18,03	203M	26.497
22/09/2021	0,40%	0,07	17,72	17,86	17,55	17,86	303M	22.369
21/09/2021	1,96%	0,34	17,65	17,37	17,21	17,86	357M	20.950
20/09/2021	-1,25%	-0,22	17,31	17,48	17,03	17,53	146M	20.160
17/09/2021	-0,79%	-0,14	17,53	17,68	17,40	17,68	159M	19.402
16/09/2021	-2,97%	-0,54	17,67	18,12	17,61	18,19	163M	15.953
15/09/2021	-1,14%	-0,21	18,21	18,50	18,08	18,53	98M	16.805
14/09/2021	-0,16%	-0,03	18,42	18,50	18,42	18,66	81M	13.109
13/09/2021	1,82%	0,33	18,45	18,58	18,32	18,68	190M	17.733
10/09/2021	-2,37%	-0,44	18,12	18,61	17,94	18,78	165M	22.006
09/09/2021	1,81%	0,33	18,56	18,20	17,87	18,92	182M	26.113
08/09/2021	-3,75%	-0,71	18,23	18,73	18,12	18,88	249M	41.325
06/09/2021	-0,26%	-0,05	18,94	18,90	18,56	19,00	106M	13.113
03/09/2021	-0,11%	-0,02	18,99	19,10	18,18	19,11	395M	34.796
02/09/2021	-1,76%	-0,34	19,01	19,22	18,73	19,33	196M	25.620
01/09/2021	3,37%	0,63	19,35	18,74	18,40	19,54	312M	24.763
31/08/2021	-0,69%	-0,13	18,72	18,85	18,44	19,08	219M	26.317
30/08/2021	-0,84%	-0,16	18,85	18,92	18,55	19,04	191M	23.373
27/08/2021	1,49%	0,28	19,01	18,80	18,68	19,06	340M	22.157
26/08/2021	-0,74%	-0,14	18,73	18,70	18,40	18,95	217M	23.053
25/08/2021	0,75%	0,14	18,87	18,68	18,50	18,94	139M	19.468
24/08/2021	1,63%	0,30	18,73	18,53	18,50	19,03	183M	20.559
23/08/2021	1,71%	0,31	18,43	18,05	18,05	18,49	174M	22.791
20/08/2021	-0,77%	-0,14	18,12	18,00	17,91	18,34	155M	19.749
19/08/2021	1,16%	0,21	18,26	17,95	17,50	18,26	319M	39.753
18/08/2021	-2,90%	-0,54	18,05	18,55	18,05	18,55	304M	34.715
17/08/2021	-0,11%	-0,02	18,59	18,59	18,04	18,62	179M	27.746
16/08/2021	-2,67%	-0,51	18,61	19,08	18,34	19,08	216M	25.845
13/08/2021	-2,20%	-0,43	19,12	19,36	18,89	19,37	288M	36.887
12/08/2021	-0,46%	-0,09	19,55	19,69	19,42	19,82	112M	17.524
11/08/2021	0,31%	0,06	19,64	19,63	19,43	19,88	110M	15.876
10/08/2021	-1,95%	-0,39	19,58	20,08	19,53	20,17	149M	23.831
09/08/2021	-1,09%	-0,22	19,97	20,14	19,97	20,38	134M	18.606
06/08/2021	0,50%	0,10	20,19	20,07	19,93	20,30	78M	12.624
05/08/2021	-0,99%	-0,20	20,09	20,44	19,96	20,60	80M	14.765
04/08/2021	-2,12%	-0,44	20,29	20,51	20,07	20,73	108M	18.471
03/08/2021	-0,43%	-0,09	20,73	20,85	20,28	20,88	107M	18.417
02/08/2021	0,77%	0,16	20,82	20,79	20,76	21,25	171M	20.682
30/07/2021	-1,20%	-0,25	20,66	20,69	20,55	21,02	167M	21.947
29/07/2021	-0,95%	-0,20	20,91	21,19	20,77	21,22	119M	14.264
28/07/2021	1,49%	0,31	21,11	20,80	20,80	21,27	133M	22.859
27/07/2021	-2,21%	-0,47	20,80	21,23	20,66	21,23	149M	14.803
26/07/2021	-0,37%	-0,08	21,27	21,32	21,08	21,53	80M	15.111
23/07/2021	-0,47%	-0,10	21,35	21,40	21,20	21,55	59M	10.382
22/07/2021	-1,15%	-0,25	21,45	21,62	21,35	21,67	117M	13.735
21/07/2021	1,64%	0,35	21,70	21,35	21,16	21,86	314M	26.643
20/07/2021	2,30%	0,48	21,35	20,77	20,77	21,80	584M	40.455
19/07/2021	2,00%	0,41	20,87	20,12	20,09	21,08	380M	36.987
16/07/2021	-0,34%	-0,07	20,46	20,68	20,41	20,75	104M	12.953
15/07/2021	-1,11%	-0,23	20,53	20,79	20,50	20,94	181M	19.651
14/07/2021	1,76%	0,36	20,76	20,52	20,51	20,98	251M	41.969
13/07/2021	1,34%	0,27	20,40	19,91	19,85	20,48	108M	15.124
12/07/2021	-	-	20,13	20,15	19,91	20,36	111M	18.474

Date,Open,High,Low,Close,Volume
21-Jan-22,17.40,17.42,16.85,16.98,197981158
20-Jan-22,16.88,17.62,16.84,17.48,157221734
19-Jan-22,16.56,16.90,16.43,16.73,116712148
18-Jan-22,16.50,16.50,16.22,16.40,78287924
17-Jan-22,16.13,16.54,16.13,16.35,63593581
14-Jan-22,16.22,16.42,16.12,16.31,78012688
13-Jan-22,16.20,16.50,16.15,16.26,124427912
12-Jan-22,15.90,16.35,15.76,16.33,145329374
11-Jan-22,15.51,16.04,15.51,16.00,170678508
10-Jan-22,15.82,15.82,15.39,15.65,155231539
07-Jan-22,16.04,16.11,15.69,15.86,137413992
06-Jan-22,16.98,16.98,15.99,16.10,280149563
05-Jan-22,17.10,17.23,16.56,16.61,174249877
04-Jan-22,17.36,17.56,17.10,17.37,174009173
03-Jan-22,17.90,17.90,17.10,17.39,157891087
30-Dec-21,17.65,17.82,17.44,17.76,155382192
29-Dec-21,17.49,17.68,17.30,17.50,104389618
28-Dec-21,17.92,17.92,17.44,17.53,102202648
27-Dec-21,17.78,17.95,17.67,17.80,124332008
23-Dec-21,18.02,18.02,17.67,17.67,86882130
22-Dec-21,18.20,18.20,17.76,18.00,127134747
21-Dec-21,18.11,18.18,17.74,18.06,175283532
20-Dec-21,18.13,18.27,17.86,18.18,151507647
17-Dec-21,17.92,18.44,17.85,18.24,269370760
16-Dec-21,18.95,19.04,18.19,18.45,303670051
15-Dec-21,18.61,19.13,18.57,18.77,345230009
14-Dec-21,18.31,18.78,18.30,18.54,260516340
13-Dec-21,17.90,18.39,17.81,18.12,176205210
10-Dec-21,17.66,18.20,17.65,18.02,157219354
09-Dec-21,17.66,17.81,17.31,17.45,116242309
08-Dec-21,17.30,17.78,17.05,17.70,254118241
07-Dec-21,17.69,17.84,17.15,17.29,235153084
06-Dec-21,18.23,18.37,17.50,17.60,343780777
03-Dec-21,17.61,18.55,17.60,18.10,345335381
02-Dec-21,17.65,17.92,17.41,17.61,190824109
01-Dec-21,17.83,17.97,17.40,17.51,285476882
30-Nov-21,17.54,17.57,17.20,17.57,428892029
29-Nov-21,17.84,17.87,17.40,17.62,204228886
26-Nov-21,17.50,17.69,17.35,17.62,156956276
25-Nov-21,17.68,17.98,17.60,17.91,129807220
24-Nov-21,17.29,17.74,17.27,17.55,255989634
23-Nov-21,17.21,17.56,16.87,17.56,298520362
22-Nov-21,17.02,17.43,16.68,16.86,172097922
19-Nov-21,16.81,17.23,16.75,17.02,221199552
18-Nov-21,16.94,17.09,16.64,16.75,156422772
17-Nov-21,16.84,17.11,16.56,16.78,184305305
16-Nov-21,16.89,16.94,16.52,16.68,196173523
12-Nov-21,17.01,17.18,16.60,16.77,321110909
11-Nov-21,17.11,17.50,16.96,17.18,213940654
10-Nov-21,16.83,17.10,16.67,16.84,214506177
09-Nov-21,16.79,17.17,16.72,16.93,175296968
08-Nov-21,17.07,17.13,16.56,16.76,238898926
05-Nov-21,17.42,17.45,16.71,16.99,296188760
04-Nov-21,17.33,17.57,17.01,17.23,227469393
03-Nov-21,16.43,17.43,16.40,17.32,257753571
01-Nov-21,16.23,16.70,16.04,16.56,233539867
29-Oct-21,16.13,16.20,15.72,15.99,256877707
28-Oct-21,16.12,16.43,15.95,16.10,155891403
27-Oct-21,16.40,16.58,16.07,16.20,146599765
26-Oct-21,16.42,16.66,16.18,16.29,165274967
25-Oct-21,16.37,16.93,16.32,16.74,186302520
22-Oct-21,16.39,16.72,15.63,16.58,445001105
21-Oct-21,16.89,17.04,16.25,16.39,305270371
20-Oct-21,17.66,17.70,17.05,17.09,234242467
19-Oct-21,17.87,18.00,17.27,17.58,270607769
18-Oct-21,18.21,18.34,17.98,18.21,163639320
15-Oct-21,18.68,18.68,18.17,18.35,176127690
14-Oct-21,18.47,18.75,18.21,18.64,108898254
13-Oct-21,18.07,18.64,18.01,18.44,164855935
11-Oct-21,18.15,18.39,17.97,18.17,103788304
08-Oct-21,17.69,18.48,17.65,18.24,208326911
07-Oct-21,18.12,18.12,17.50,17.64,171741642
06-Oct-21,16.90,18.53,16.87,18.23,447539269
05-Oct-21,17.06,17.20,16.93,17.00,135701484
04-Oct-21,17.02,17.05,16.69,17.00,229414909
01-Oct-21,16.74,17.31,16.67,17.31,398781896
30-Sep-21,17.05,17.28,16.76,16.79,261326272
29-Sep-21,17.25,17.29,16.92,16.98,208021875
28-Sep-21,17.57,17.66,17.09,17.16,110950869
27-Sep-21,17.63,17.95,17.49,17.74,172582425
24-Sep-21,17.68,17.86,17.49,17.70,89265699
23-Sep-21,17.80,18.03,17.67,17.88,203409349
22-Sep-21,17.86,17.86,17.55,17.72,303138810
21-Sep-21,17.37,17.86,17.21,17.65,356810837
20-Sep-21,17.48,17.53,17.03,17.31,146055801
17-Sep-21,17.68,17.68,17.40,17.53,158570698
16-Sep-21,18.12,18.19,17.61,17.67,163408508
15-Sep-21,18.50,18.53,18.08,18.21,97610740
14-Sep-21,18.50,18.66,18.42,18.42,81383762
13-Sep-21,18.58,18.68,18.32,18.45,190040313
10-Sep-21,18.61,18.78,17.94,18.12,165403345
09-Sep-21,18.20,18.92,17.87,18.56,182123579
08-Sep-21,18.73,18.88,18.12,18.23,249287675
06-Sep-21,18.90,19.00,18.56,18.94,106046341
03-Sep-21,19.10,19.11,18.18,18.99,394967501
02-Sep-21,19.22,19.33,18.73,19.01,196205346
01-Sep-21,18.74,19.54,18.40,19.35,312234405
31-Aug-21,18.85,19.08,18.44,18.72,218645002
30-Aug-21,18.92,19.04,18.55,18.85,190774612
27-Aug-21,18.80,19.06,18.68,19.01,340131805
26-Aug-21,18.70,18.95,18.40,18.73,217223028
25-Aug-21,18.68,18.94,18.50,18.87,139117141
24-Aug-21,18.53,19.03,18.50,18.73,183179394
23-Aug-21,18.05,18.49,18.05,18.43,174448921
20-Aug-21,18.00,18.34,17.91,18.12,154861775
19-Aug-21,17.95,18.26,17.50,18.26,319185445
18-Aug-21,18.55,18.55,18.05,18.05,304414960
17-Aug-21,18.59,18.62,18.04,18.59,179087433
16-Aug-21,19.08,19.08,18.34,18.61,215934762
13-Aug-21,19.36,19.37,18.89,19.12,287504760
12-Aug-21,19.69,19.82,19.42,19.55,112086390
11-Aug-21,19.63,19.88,19.43,19.64,109531639
10-Aug-21,20.08,20.17,19.53,19.58,148946780
09-Aug-21,20.14,20.38,19.97,19.97,133772718
06-Aug-21,20.07,20.30,19.93,20.19,78054156
05-Aug-21,20.44,20.60,19.96,20.09,80484964
04-Aug-21,20.51,20.73,20.07,20.29,107501293
03-Aug-21,20.85,20.88,20.28,20.73,107009907
02-Aug-21,20.79,21.25,20.76,20.82,171065487
30-Jul-21,20.69,21.02,20.55,20.66,167326857
29-Jul-21,21.19,21.22,20.77,20.91,119070872
28-Jul-21,20.80,21.27,20.80,21.11,132776116
27-Jul-21,21.23,21.23,20.66,20.80,148764437
26-Jul-21,21.32,21.53,21.08,21.27,80191767
23-Jul-21,21.40,21.55,21.20,21.35,59418921
22-Jul-21,21.62,21.67,21.35,21.45,117413479
21-Jul-21,21.35,21.86,21.16,21.70,314069762
20-Jul-21,20.77,21.80,20.77,21.35,583625452
19-Jul-21,20.12,21.08,20.09,20.87,380392321
16-Jul-21,20.68,20.75,20.41,20.46,103650970
15-Jul-21,20.79,20.94,20.50,20.53,180639801
14-Jul-21,20.52,20.98,20.51,20.76,250735023
13-Jul-21,19.91,20.48,19.85,20.40,107530754
12-Jul-21,20.15,20.36,19.91,20.13,111488451

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RAIL3

cotações, gráficos e mais...