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
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	0,65%	0,13	20,13	20,15	19,91	20,36	111M	18.474
08/07/2021	-1,33%	-0,27	20,00	19,93	19,75	20,17	141M	20.569
07/07/2021	4,70%	0,91	20,27	19,58	19,55	20,39	230M	36.804
06/07/2021	-2,17%	-0,43	19,36	19,67	19,31	19,80	119M	19.356
05/07/2021	0,20%	0,04	19,79	19,57	19,57	19,95	117M	10.027
02/07/2021	0,00%	0,00	19,75	19,93	19,36	20,05	168M	19.214
01/07/2021	3,13%	0,60	19,75	19,21	19,06	19,92	290M	26.120
30/06/2021	-2,30%	-0,45	19,15	19,44	19,15	19,61	204M	31.034
29/06/2021	-0,05%	-0,01	19,60	19,70	19,25	19,70	108M	15.263
28/06/2021	0,36%	0,07	19,61	19,57	19,43	19,85	104M	15.061
25/06/2021	-1,96%	-0,39	19,54	19,95	19,26	19,95	254M	18.761
24/06/2021	1,12%	0,22	19,93	19,87	19,65	20,00	131M	14.376
23/06/2021	-0,76%	-0,15	19,71	19,83	19,56	20,02	117M	17.629
22/06/2021	-1,00%	-0,20	19,86	20,04	19,51	20,04	213M	22.643
21/06/2021	-1,33%	-0,27	20,06	20,32	19,90	20,32	181M	22.102
18/06/2021	1,14%	0,23	20,33	20,09	19,87	20,33	296M	20.093
17/06/2021	-0,64%	-0,13	20,10	20,26	19,98	20,34	137M	16.263
16/06/2021	-1,32%	-0,27	20,23	20,52	20,15	20,55	255M	27.143
15/06/2021	-1,20%	-0,25	20,50	20,75	20,32	20,83	172M	16.791
14/06/2021	0,83%	0,17	20,75	20,73	20,46	21,02	142M	12.925
11/06/2021	-2,42%	-0,51	20,58	21,15	20,30	21,15	103M	12.800
10/06/2021	1,30%	0,27	21,09	20,95	20,67	21,09	107M	10.838
09/06/2021	-1,89%	-0,40	20,82	21,29	20,76	21,29	119M	17.251
08/06/2021	0,47%	0,10	21,22	21,17	21,01	21,25	104M	13.582
07/06/2021	-0,80%	-0,17	21,12	21,29	21,07	21,44	221M	28.034
04/06/2021	-1,80%	-0,39	21,29	21,58	21,06	21,58	164M	19.907
02/06/2021	1,55%	0,33	21,68	21,29	21,10	22,00	207M	25.726
01/06/2021	3,29%	0,68	21,35	20,79	20,79	21,35	204M	31.617
31/05/2021	-1,01%	-0,21	20,67	20,80	20,46	20,90	133M	22.788
28/05/2021	0,14%	0,03	20,88	20,72	20,59	20,99	86M	12.281
27/05/2021	0,24%	0,05	20,85	20,76	20,65	20,90	217M	12.241
26/05/2021	0,34%	0,07	20,80	20,85	20,51	20,95	84M	12.696
25/05/2021	-0,34%	-0,07	20,73	20,84	20,62	20,99	131M	16.539
24/05/2021	4,16%	0,83	20,80	20,00	20,00	20,90	174M	21.800
21/05/2021	-1,19%	-0,24	19,97	20,31	19,86	20,46	162M	17.067
20/05/2021	-0,05%	-0,01	20,21	20,27	20,06	20,48	253M	20.155
19/05/2021	-2,03%	-0,42	20,22	20,41	19,98	20,69	256M	29.356
18/05/2021	-0,29%	-0,06	20,64	20,60	20,46	20,76	92M	17.820
17/05/2021	-1,19%	-0,25	20,70	20,92	20,48	21,03	154M	23.239
14/05/2021	0,48%	0,10	20,95	21,10	20,77	21,65	148M	26.043
13/05/2021	3,17%	0,64	20,85	20,39	20,38	21,15	123M	18.971
12/05/2021	-4,67%	-0,99	20,21	20,90	20,20	20,97	168M	28.207
11/05/2021	-1,07%	-0,23	21,20	21,18	20,94	21,29	145M	16.965
10/05/2021	0,42%	0,09	21,43	21,14	21,08	21,55	180M	24.418
07/05/2021	3,09%	0,64	21,34	20,75	20,70	21,39	137M	23.526
06/05/2021	-0,72%	-0,15	20,70	20,76	20,45	20,83	66M	11.997
05/05/2021	0,82%	0,17	20,85	20,88	20,55	20,94	81M	10.805
04/05/2021	-0,91%	-0,19	20,68	20,62	20,54	21,02	169M	22.815
03/05/2021	4,35%	0,87	20,87	20,02	19,81	20,90	359M	33.340
30/04/2021	-2,77%	-0,57	20,00	20,45	19,67	20,79	453M	36.270
29/04/2021	-0,82%	-0,17	20,57	20,70	20,36	20,76	93M	19.011
28/04/2021	1,57%	0,32	20,74	20,44	20,33	20,77	105M	17.662
27/04/2021	-1,26%	-0,26	20,42	20,69	20,25	20,88	135M	16.783
26/04/2021	-1,80%	-0,38	20,68	21,09	20,54	21,40	122M	20.761
23/04/2021	1,25%	0,26	21,06	20,89	20,82	21,35	240M	30.255
22/04/2021	0,14%	0,03	20,80	20,82	20,46	21,09	167M	17.688
20/04/2021	-0,19%	-0,04	20,77	20,72	20,71	21,04	137M	12.297
19/04/2021	-0,95%	-0,20	20,81	21,11	20,74	21,29	223M	23.441
16/04/2021	1,99%	0,41	21,01	20,61	20,56	21,24	309M	34.212
15/04/2021	1,23%	0,25	20,60	20,25	20,22	20,76	225M	21.647
14/04/2021	0,35%	0,07	20,35	20,16	20,03	20,51	193M	28.827
13/04/2021	-0,98%	-0,20	20,28	20,40	19,86	20,43	169M	21.499
12/04/2021	0,84%	0,17	20,48	20,37	20,19	20,60	95M	14.350
09/04/2021	-0,68%	-0,14	20,31	20,27	20,16	20,45	72M	12.152
08/04/2021	0,99%	0,20	20,45	20,40	20,26	20,75	182M	19.100
07/04/2021	-3,25%	-0,68	20,25	20,93	20,19	20,93	135M	18.536
06/04/2021	0,92%	0,19	20,93	20,72	20,26	20,96	170M	27.076
05/04/2021	2,88%	0,58	20,74	20,30	20,25	20,89	132M	17.023
01/04/2021	-0,44%	-0,09	20,16	20,20	20,01	20,37	79M	15.708
31/03/2021	0,65%	0,13	20,25	20,05	19,90	20,34	219M	24.548
30/03/2021	0,95%	0,19	20,12	19,75	19,75	20,27	164M	21.561
29/03/2021	1,17%	0,23	19,93	19,60	19,50	20,11	113M	19.405
26/03/2021	-0,51%	-0,10	19,70	19,76	19,58	20,18	147M	15.454
25/03/2021	0,97%	0,19	19,80	19,42	19,14	19,99	262M	17.634
24/03/2021	-1,85%	-0,37	19,61	19,81	19,59	20,09	151M	23.523
23/03/2021	-2,06%	-0,42	19,98	20,34	19,77	20,37	91M	13.357
22/03/2021	-1,78%	-0,37	20,40	20,45	20,23	20,74	102M	14.811
19/03/2021	2,47%	0,50	20,77	20,25	20,17	20,98	315M	23.549
18/03/2021	-1,46%	-0,30	20,27	20,08	19,90	20,68	293M	25.862
17/03/2021	7,14%	1,37	20,57	19,17	19,17	20,57	263M	27.844
16/03/2021	-4,29%	-0,86	19,20	19,67	19,13	19,96	178M	25.320
15/03/2021	1,78%	0,35	20,06	19,70	19,37	20,06	147M	21.171
12/03/2021	-0,50%	-0,10	19,71	19,46	19,08	19,71	173M	29.397
11/03/2021	6,97%	1,29	19,81	18,67	18,47	19,81	324M	33.499
10/03/2021	0,49%	0,09	18,52	18,71	18,28	18,76	270M	44.058
09/03/2021	-1,44%	-0,27	18,43	18,74	18,28	18,92	309M	33.347
08/03/2021	-	-	18,70	19,98	18,55	20,07	316M	39.794

Date,Open,High,Low,Close,Volume
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
08-Jul-21,19.93,20.17,19.75,20.00,141157736
07-Jul-21,19.58,20.39,19.55,20.27,229751533
06-Jul-21,19.67,19.80,19.31,19.36,118522506
05-Jul-21,19.57,19.95,19.57,19.79,117310309
02-Jul-21,19.93,20.05,19.36,19.75,168349907
01-Jul-21,19.21,19.92,19.06,19.75,290179175
30-Jun-21,19.44,19.61,19.15,19.15,204419893
29-Jun-21,19.70,19.70,19.25,19.60,107884256
28-Jun-21,19.57,19.85,19.43,19.61,104378759
25-Jun-21,19.95,19.95,19.26,19.54,254154830
24-Jun-21,19.87,20.00,19.65,19.93,130945964
23-Jun-21,19.83,20.02,19.56,19.71,117400440
22-Jun-21,20.04,20.04,19.51,19.86,212768993
21-Jun-21,20.32,20.32,19.90,20.06,181486496
18-Jun-21,20.09,20.33,19.87,20.33,295669441
17-Jun-21,20.26,20.34,19.98,20.10,136854706
16-Jun-21,20.52,20.55,20.15,20.23,255402715
15-Jun-21,20.75,20.83,20.32,20.50,171599971
14-Jun-21,20.73,21.02,20.46,20.75,142276633
11-Jun-21,21.15,21.15,20.30,20.58,102580350
10-Jun-21,20.95,21.09,20.67,21.09,106777315
09-Jun-21,21.29,21.29,20.76,20.82,118625365
08-Jun-21,21.17,21.25,21.01,21.22,103729129
07-Jun-21,21.29,21.44,21.07,21.12,220559271
04-Jun-21,21.58,21.58,21.06,21.29,164280132
02-Jun-21,21.29,22.00,21.10,21.68,206901596
01-Jun-21,20.79,21.35,20.79,21.35,203791067
31-May-21,20.80,20.90,20.46,20.67,133365549
28-May-21,20.72,20.99,20.59,20.88,85657864
27-May-21,20.76,20.90,20.65,20.85,216811373
26-May-21,20.85,20.95,20.51,20.80,84148119
25-May-21,20.84,20.99,20.62,20.73,131473812
24-May-21,20.00,20.90,20.00,20.80,174013068
21-May-21,20.31,20.46,19.86,19.97,161583308
20-May-21,20.27,20.48,20.06,20.21,253198322
19-May-21,20.41,20.69,19.98,20.22,256049017
18-May-21,20.60,20.76,20.46,20.64,91806722
17-May-21,20.92,21.03,20.48,20.70,154234935
14-May-21,21.10,21.65,20.77,20.95,147748939
13-May-21,20.39,21.15,20.38,20.85,123047848
12-May-21,20.90,20.97,20.20,20.21,168391460
11-May-21,21.18,21.29,20.94,21.20,145150299
10-May-21,21.14,21.55,21.08,21.43,179592235
07-May-21,20.75,21.39,20.70,21.34,137437824
06-May-21,20.76,20.83,20.45,20.70,65769726
05-May-21,20.88,20.94,20.55,20.85,81428962
04-May-21,20.62,21.02,20.54,20.68,169364539
03-May-21,20.02,20.90,19.81,20.87,358962050
30-Apr-21,20.45,20.79,19.67,20.00,452584192
29-Apr-21,20.70,20.76,20.36,20.57,92667575
28-Apr-21,20.44,20.77,20.33,20.74,104917788
27-Apr-21,20.69,20.88,20.25,20.42,134954376
26-Apr-21,21.09,21.40,20.54,20.68,121663394
23-Apr-21,20.89,21.35,20.82,21.06,239902388
22-Apr-21,20.82,21.09,20.46,20.80,167028311
20-Apr-21,20.72,21.04,20.71,20.77,137037671
19-Apr-21,21.11,21.29,20.74,20.81,222740653
16-Apr-21,20.61,21.24,20.56,21.01,309127260
15-Apr-21,20.25,20.76,20.22,20.60,224679469
14-Apr-21,20.16,20.51,20.03,20.35,192924803
13-Apr-21,20.40,20.43,19.86,20.28,169336867
12-Apr-21,20.37,20.60,20.19,20.48,94680836
09-Apr-21,20.27,20.45,20.16,20.31,71656408
08-Apr-21,20.40,20.75,20.26,20.45,181813598
07-Apr-21,20.93,20.93,20.19,20.25,134993371
06-Apr-21,20.72,20.96,20.26,20.93,170106001
05-Apr-21,20.30,20.89,20.25,20.74,131765673
01-Apr-21,20.20,20.37,20.01,20.16,79424943
31-Mar-21,20.05,20.34,19.90,20.25,219468577
30-Mar-21,19.75,20.27,19.75,20.12,164193028
29-Mar-21,19.60,20.11,19.50,19.93,113423731
26-Mar-21,19.76,20.18,19.58,19.70,146696745
25-Mar-21,19.42,19.99,19.14,19.80,261975235
24-Mar-21,19.81,20.09,19.59,19.61,151220410
23-Mar-21,20.34,20.37,19.77,19.98,90855803
22-Mar-21,20.45,20.74,20.23,20.40,102324431
19-Mar-21,20.25,20.98,20.17,20.77,314874935
18-Mar-21,20.08,20.68,19.90,20.27,293077147
17-Mar-21,19.17,20.57,19.17,20.57,263173815
16-Mar-21,19.67,19.96,19.13,19.20,177774667
15-Mar-21,19.70,20.06,19.37,20.06,147484535
12-Mar-21,19.46,19.71,19.08,19.71,173275354
11-Mar-21,18.67,19.81,18.47,19.81,324289112
10-Mar-21,18.71,18.76,18.28,18.52,269888782
09-Mar-21,18.74,18.92,18.28,18.43,309226799
08-Mar-21,19.98,20.07,18.55,18.70,315767650

*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...