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
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	1,16%	0,23	20,09	20,14	19,92	20,62	212M	43.409
13/04/2020	2,00%	0,39	19,86	19,24	19,01	20,25	138M	19.924
09/04/2020	0,46%	0,09	19,47	19,40	19,10	20,00	178M	28.649
08/04/2020	-1,17%	-0,23	19,38	19,50	18,85	20,14	260M	37.026
07/04/2020	-5,54%	-1,15	19,61	21,87	19,02	21,89	304M	43.032
06/04/2020	0,58%	0,12	20,76	21,21	20,48	21,72	274M	31.281
03/04/2020	1,47%	0,30	20,64	20,32	19,40	20,64	189M	27.583
02/04/2020	3,99%	0,78	20,34	20,00	19,49	20,64	214M	40.969
01/04/2020	-0,46%	-0,09	19,56	18,68	18,46	19,90	216M	29.443
31/03/2020	-0,76%	-0,15	19,65	19,62	19,27	20,70	219M	27.979
30/03/2020	3,39%	0,65	19,80	19,19	18,95	20,02	311M	20.248
27/03/2020	-8,94%	-1,88	19,15	20,01	19,00	20,42	279M	26.994
26/03/2020	7,57%	1,48	21,03	19,46	19,34	21,40	320M	47.924
25/03/2020	2,84%	0,54	19,55	18,50	18,40	20,05	329M	51.844
24/03/2020	8,01%	1,41	19,01	18,99	18,72	19,70	271M	39.680
23/03/2020	-4,40%	-0,81	17,60	18,20	16,80	18,69	261M	46.324
20/03/2020	2,28%	0,41	18,41	18,79	17,20	19,14	341M	49.488
19/03/2020	17,49%	2,68	18,00	15,00	14,34	19,20	563M	73.521
18/03/2020	-7,71%	-1,28	15,32	14,89	14,60	15,97	554M	61.831
17/03/2020	14,01%	2,04	16,60	14,81	13,63	17,30	583M	47.638
16/03/2020	-16,56%	-2,89	14,56	14,33	13,80	15,13	265M	53.693
13/03/2020	22,11%	3,16	17,45	16,01	13,86	17,45	300M	58.327
12/03/2020	-16,53%	-2,83	14,29	14,25	13,50	15,02	226M	28.010
11/03/2020	-7,71%	-1,43	17,12	17,85	15,19	18,10	246M	45.310
10/03/2020	6,92%	1,20	18,55	18,35	17,82	18,84	654M	52.207
09/03/2020	-10,10%	-1,95	17,35	17,10	16,50	17,99	524M	69.219
06/03/2020	-7,66%	-1,60	19,30	19,72	18,88	19,99	472M	57.619
05/03/2020	-1,83%	-0,39	20,90	20,98	20,61	21,67	352M	30.426
04/03/2020	1,24%	0,26	21,29	21,59	21,00	21,68	266M	24.721
03/03/2020	-3,13%	-0,68	21,03	21,60	20,92	22,41	308M	36.937
02/03/2020	2,79%	0,59	21,71	21,12	20,79	21,77	201M	29.433
28/02/2020	-1,12%	-0,24	21,12	21,36	20,65	21,50	354M	47.019
27/02/2020	-2,82%	-0,62	21,36	21,66	20,93	21,76	341M	36.979
26/02/2020	-7,99%	-1,91	21,98	22,60	21,98	23,59	256M	33.694
21/02/2020	-0,99%	-0,24	23,89	23,78	23,11	23,89	175M	19.852
20/02/2020	0,25%	0,06	24,13	23,89	23,61	24,32	175M	26.316
19/02/2020	3,79%	0,88	24,07	22,97	22,91	24,07	215M	19.597
18/02/2020	2,07%	0,47	23,19	22,55	22,13	23,19	147M	26.663
17/02/2020	-1,30%	-0,30	22,72	23,04	22,64	23,10	92M	11.558
14/02/2020	-3,28%	-0,78	23,02	23,94	22,57	23,94	302M	26.129
13/02/2020	-2,62%	-0,64	23,80	24,30	23,69	24,30	144M	17.902
12/02/2020	2,91%	0,69	24,44	23,75	23,33	24,45	217M	23.695
11/02/2020	4,63%	1,05	23,75	22,80	22,69	23,87	172M	27.008
10/02/2020	-2,16%	-0,50	22,70	23,18	22,46	23,18	113M	16.707
07/02/2020	-1,53%	-0,36	23,20	23,55	23,03	23,71	75M	11.725
06/02/2020	-0,59%	-0,14	23,56	23,93	23,53	24,19	88M	15.364
05/02/2020	-0,13%	-0,03	23,70	24,00	23,66	24,27	213M	19.295
04/02/2020	2,02%	0,47	23,73	23,45	23,41	24,03	182M	28.945
03/02/2020	0,26%	0,06	23,26	23,20	22,88	23,40	135M	20.166
31/01/2020	-0,09%	-0,02	23,20	23,22	22,70	23,22	220M	28.120
30/01/2020	-1,82%	-0,43	23,22	23,50	22,95	23,50	201M	24.197
29/01/2020	-1,05%	-0,25	23,65	24,00	23,45	24,04	132M	21.159
28/01/2020	0,00%	0,00	23,90	24,07	23,81	24,23	114M	15.310
27/01/2020	-1,77%	-0,43	23,90	23,95	23,70	24,10	192M	22.359
24/01/2020	-1,86%	-0,46	24,33	24,79	24,31	24,85	120M	16.776
23/01/2020	1,93%	0,47	24,79	24,10	23,70	24,79	268M	17.865
22/01/2020	0,37%	0,09	24,32	24,40	23,93	24,55	90M	12.455
21/01/2020	-1,86%	-0,46	24,23	24,49	24,11	24,72	153M	26.617
20/01/2020	1,60%	0,39	24,69	24,30	24,30	24,69	115M	11.444
17/01/2020	-0,16%	-0,04	24,30	24,49	24,16	24,80	207M	20.117
16/01/2020	-2,52%	-0,63	24,34	24,65	23,88	24,80	402M	44.111
15/01/2020	-3,22%	-0,83	24,97	25,61	24,96	25,63	253M	25.160
14/01/2020	-0,58%	-0,15	25,80	25,85	25,62	26,09	100M	12.477
13/01/2020	1,09%	0,28	25,95	25,78	25,31	25,98	132M	13.977
10/01/2020	-1,00%	-0,26	25,67	25,97	25,46	26,27	181M	17.662
09/01/2020	1,29%	0,33	25,93	25,60	25,41	25,93	166M	21.811
08/01/2020	1,31%	0,33	25,60	25,09	24,90	25,70	623M	21.799
07/01/2020	1,49%	0,37	25,27	24,93	24,60	25,39	261M	26.459
06/01/2020	-2,85%	-0,73	24,90	25,60	24,33	25,60	516M	40.822
03/01/2020	-2,92%	-0,77	25,63	26,10	25,63	26,30	324M	25.388
02/01/2020	1,15%	0,30	26,40	26,32	26,14	26,59	549M	17.348
30/12/2019	-2,87%	-0,77	26,10	26,87	26,10	26,89	153M	15.530
27/12/2019	1,02%	0,27	26,87	26,73	26,27	26,87	111M	11.515
26/12/2019	2,54%	0,66	26,60	25,95	25,82	26,76	86M	13.182
23/12/2019	1,05%	0,27	25,94	25,66	25,52	25,99	87M	11.331
20/12/2019	0,75%	0,19	25,67	25,48	24,95	25,67	202M	16.121
19/12/2019	0,87%	0,22	25,48	25,26	25,02	25,57	143M	14.679
18/12/2019	0,00%	0,00	25,26	25,20	24,53	25,35	294M	31.948
17/12/2019	-0,43%	-0,11	25,26	25,38	24,99	25,48	151M	24.007
16/12/2019	-0,16%	-0,04	25,37	25,55	25,32	25,67	516M	23.846
13/12/2019	-1,82%	-0,47	25,41	25,96	25,33	26,03	203M	20.990
12/12/2019	0,90%	0,23	25,88	25,72	25,49	25,95	159M	16.674
11/12/2019	2,40%	0,60	25,65	25,07	24,85	25,93	217M	18.715
10/12/2019	-0,60%	-0,15	25,05	25,20	24,93	25,23	178M	14.516
09/12/2019	0,00%	0,00	25,20	25,25	25,11	25,43	149M	16.698
06/12/2019	-0,08%	-0,02	25,20	25,14	25,03	25,34	159M	21.266
05/12/2019	-0,51%	-0,13	25,22	25,34	25,09	25,40	191M	13.396
04/12/2019	0,44%	0,11	25,35	25,00	24,90	25,55	150M	16.511
03/12/2019	0,20%	0,05	25,24	25,20	25,10	25,37	179M	15.587
02/12/2019	3,11%	0,76	25,19	24,52	24,50	25,20	221M	32.542
29/11/2019	2,17%	0,52	24,43	24,04	23,84	24,49	183M	24.624
28/11/2019	-0,99%	-0,24	23,91	24,17	23,91	24,28	151M	17.066
27/11/2019	0,04%	0,01	24,15	24,14	23,54	24,21	174M	19.989
26/11/2019	-0,12%	-0,03	24,14	23,91	23,61	24,21	171M	18.040
25/11/2019	-0,08%	-0,02	24,17	24,20	23,91	24,34	88M	14.763
22/11/2019	0,62%	0,15	24,19	23,94	23,91	24,19	155M	12.920
21/11/2019	1,01%	0,24	24,04	23,78	23,75	24,09	192M	16.021
19/11/2019	-0,04%	-0,01	23,80	23,86	23,71	24,01	96M	12.758
18/11/2019	-0,87%	-0,21	23,81	24,16	23,75	24,25	118M	13.591
14/11/2019	3,31%	0,77	24,02	23,35	23,05	24,02	131M	14.932
13/11/2019	0,87%	0,20	23,25	22,95	22,85	23,44	249M	19.782
12/11/2019	-3,23%	-0,77	23,05	24,20	22,82	24,23	244M	29.818
11/11/2019	1,40%	0,33	23,82	23,31	23,23	23,90	86M	13.813
08/11/2019	-1,22%	-0,29	23,49	23,70	23,16	24,00	121M	16.682
07/11/2019	0,93%	0,22	23,78	23,62	23,58	23,99	102M	15.180
06/11/2019	2,57%	0,59	23,56	23,10	23,08	23,77	161M	22.249
05/11/2019	-	-	22,97	23,20	22,60	23,20	210M	27.190

Date,Open,High,Low,Close,Volume
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
13-Apr-20,19.24,20.25,19.01,19.86,137750883
09-Apr-20,19.40,20.00,19.10,19.47,177809735
08-Apr-20,19.50,20.14,18.85,19.38,260341243
07-Apr-20,21.87,21.89,19.02,19.61,304395207
06-Apr-20,21.21,21.72,20.48,20.76,273899150
03-Apr-20,20.32,20.64,19.40,20.64,189351235
02-Apr-20,20.00,20.64,19.49,20.34,213744322
01-Apr-20,18.68,19.90,18.46,19.56,215673514
31-Mar-20,19.62,20.70,19.27,19.65,218522519
30-Mar-20,19.19,20.02,18.95,19.80,310989675
27-Mar-20,20.01,20.42,19.00,19.15,279260365
26-Mar-20,19.46,21.40,19.34,21.03,320203053
25-Mar-20,18.50,20.05,18.40,19.55,328861013
24-Mar-20,18.99,19.70,18.72,19.01,271328320
23-Mar-20,18.20,18.69,16.80,17.60,260792504
20-Mar-20,18.79,19.14,17.20,18.41,341183687
19-Mar-20,15.00,19.20,14.34,18.00,562831984
18-Mar-20,14.89,15.97,14.60,15.32,553797728
17-Mar-20,14.81,17.30,13.63,16.60,582733845
16-Mar-20,14.33,15.13,13.80,14.56,264516271
13-Mar-20,16.01,17.45,13.86,17.45,300138296
12-Mar-20,14.25,15.02,13.50,14.29,225931770
11-Mar-20,17.85,18.10,15.19,17.12,246428247
10-Mar-20,18.35,18.84,17.82,18.55,654302027
09-Mar-20,17.10,17.99,16.50,17.35,524358644
06-Mar-20,19.72,19.99,18.88,19.30,472086588
05-Mar-20,20.98,21.67,20.61,20.90,352312210
04-Mar-20,21.59,21.68,21.00,21.29,266289105
03-Mar-20,21.60,22.41,20.92,21.03,308425768
02-Mar-20,21.12,21.77,20.79,21.71,200954738
28-Feb-20,21.36,21.50,20.65,21.12,353766497
27-Feb-20,21.66,21.76,20.93,21.36,340600095
26-Feb-20,22.60,23.59,21.98,21.98,255913874
21-Feb-20,23.78,23.89,23.11,23.89,174742505
20-Feb-20,23.89,24.32,23.61,24.13,174678067
19-Feb-20,22.97,24.07,22.91,24.07,214698536
18-Feb-20,22.55,23.19,22.13,23.19,146744763
17-Feb-20,23.04,23.10,22.64,22.72,91523757
14-Feb-20,23.94,23.94,22.57,23.02,301712186
13-Feb-20,24.30,24.30,23.69,23.80,143649716
12-Feb-20,23.75,24.45,23.33,24.44,216681351
11-Feb-20,22.80,23.87,22.69,23.75,172328036
10-Feb-20,23.18,23.18,22.46,22.70,112793652
07-Feb-20,23.55,23.71,23.03,23.20,75305539
06-Feb-20,23.93,24.19,23.53,23.56,88113571
05-Feb-20,24.00,24.27,23.66,23.70,213061486
04-Feb-20,23.45,24.03,23.41,23.73,182435554
03-Feb-20,23.20,23.40,22.88,23.26,134783132
31-Jan-20,23.22,23.22,22.70,23.20,219908926
30-Jan-20,23.50,23.50,22.95,23.22,201007773
29-Jan-20,24.00,24.04,23.45,23.65,131760575
28-Jan-20,24.07,24.23,23.81,23.90,113800633
27-Jan-20,23.95,24.10,23.70,23.90,191762952
24-Jan-20,24.79,24.85,24.31,24.33,120211010
23-Jan-20,24.10,24.79,23.70,24.79,267697671
22-Jan-20,24.40,24.55,23.93,24.32,90387053
21-Jan-20,24.49,24.72,24.11,24.23,153110438
20-Jan-20,24.30,24.69,24.30,24.69,114851062
17-Jan-20,24.49,24.80,24.16,24.30,206621992
16-Jan-20,24.65,24.80,23.88,24.34,402309050
15-Jan-20,25.61,25.63,24.96,24.97,253024847
14-Jan-20,25.85,26.09,25.62,25.80,99737877
13-Jan-20,25.78,25.98,25.31,25.95,132293055
10-Jan-20,25.97,26.27,25.46,25.67,181030303
09-Jan-20,25.60,25.93,25.41,25.93,166468398
08-Jan-20,25.09,25.70,24.90,25.60,622994674
07-Jan-20,24.93,25.39,24.60,25.27,260900434
06-Jan-20,25.60,25.60,24.33,24.90,516017635
03-Jan-20,26.10,26.30,25.63,25.63,323674978
02-Jan-20,26.32,26.59,26.14,26.40,549334990
30-Dec-19,26.87,26.89,26.10,26.10,153128073
27-Dec-19,26.73,26.87,26.27,26.87,111319362
26-Dec-19,25.95,26.76,25.82,26.60,86270334
23-Dec-19,25.66,25.99,25.52,25.94,86766692
20-Dec-19,25.48,25.67,24.95,25.67,201860978
19-Dec-19,25.26,25.57,25.02,25.48,143239853
18-Dec-19,25.20,25.35,24.53,25.26,293966541
17-Dec-19,25.38,25.48,24.99,25.26,151476504
16-Dec-19,25.55,25.67,25.32,25.37,515513658
13-Dec-19,25.96,26.03,25.33,25.41,203306215
12-Dec-19,25.72,25.95,25.49,25.88,159455354
11-Dec-19,25.07,25.93,24.85,25.65,217439806
10-Dec-19,25.20,25.23,24.93,25.05,177976770
09-Dec-19,25.25,25.43,25.11,25.20,148516631
06-Dec-19,25.14,25.34,25.03,25.20,159381868
05-Dec-19,25.34,25.40,25.09,25.22,191116735
04-Dec-19,25.00,25.55,24.90,25.35,149858240
03-Dec-19,25.20,25.37,25.10,25.24,178932766
02-Dec-19,24.52,25.20,24.50,25.19,220613951
29-Nov-19,24.04,24.49,23.84,24.43,183104029
28-Nov-19,24.17,24.28,23.91,23.91,151101361
27-Nov-19,24.14,24.21,23.54,24.15,173764967
26-Nov-19,23.91,24.21,23.61,24.14,171133898
25-Nov-19,24.20,24.34,23.91,24.17,87965459
22-Nov-19,23.94,24.19,23.91,24.19,155492047
21-Nov-19,23.78,24.09,23.75,24.04,192331065
19-Nov-19,23.86,24.01,23.71,23.80,96457364
18-Nov-19,24.16,24.25,23.75,23.81,118242088
14-Nov-19,23.35,24.02,23.05,24.02,130710288
13-Nov-19,22.95,23.44,22.85,23.25,249285724
12-Nov-19,24.20,24.23,22.82,23.05,244376990
11-Nov-19,23.31,23.90,23.23,23.82,85697603
08-Nov-19,23.70,24.00,23.16,23.49,120878579
07-Nov-19,23.62,23.99,23.58,23.78,102076478
06-Nov-19,23.10,23.77,23.08,23.56,161167176
05-Nov-19,23.20,23.20,22.60,22.97,209572392

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RAIL3