Cotação atual, histórico e gráfico do papel: RAIL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | -0,69% | -0,16 | 23,04 | 23,22 | 22,59 | 23,51 | 167M | 24.553 |
| 16/08/2019 | 4,65% | 1,03 | 23,20 | 22,40 | 21,98 | 23,22 | 194M | 27.982 |
| 15/08/2019 | 0,91% | 0,20 | 22,17 | 22,20 | 21,82 | 22,60 | 217M | 32.102 |
| 14/08/2019 | -4,27% | -0,98 | 21,97 | 22,65 | 21,97 | 22,69 | 162M | 29.800 |
| 13/08/2019 | 2,14% | 0,48 | 22,95 | 22,51 | 21,96 | 23,34 | 478M | 29.494 |
| 12/08/2019 | -1,88% | -0,43 | 22,47 | 22,85 | 22,28 | 22,85 | 111M | 18.546 |
| 09/08/2019 | 0,53% | 0,12 | 22,90 | 22,91 | 22,50 | 23,09 | 118M | 16.013 |
| 08/08/2019 | 3,55% | 0,78 | 22,78 | 22,12 | 22,08 | 22,84 | 195M | 25.976 |
| 07/08/2019 | -0,14% | -0,03 | 22,00 | 21,81 | 21,57 | 22,00 | 114M | 20.656 |
| 06/08/2019 | 1,66% | 0,36 | 22,03 | 21,71 | 21,71 | 22,25 | 133M | 21.943 |
| 05/08/2019 | -1,28% | -0,28 | 21,67 | 21,68 | 21,47 | 21,85 | 183M | 32.580 |
| 02/08/2019 | 1,39% | 0,30 | 21,95 | 21,65 | 21,62 | 22,17 | 199M | 23.352 |
| 01/08/2019 | -1,23% | -0,27 | 21,65 | 22,07 | 21,59 | 22,18 | 197M | 25.148 |
| 31/07/2019 | -0,81% | -0,18 | 21,92 | 22,16 | 21,40 | 22,16 | 223M | 34.742 |
| 30/07/2019 | -0,27% | -0,06 | 22,10 | 22,14 | 21,98 | 22,20 | 108M | 14.045 |
| 29/07/2019 | 0,18% | 0,04 | 22,16 | 22,05 | 21,94 | 22,18 | 60M | 8.619 |
| 26/07/2019 | 0,96% | 0,21 | 22,12 | 21,90 | 21,87 | 22,26 | 99M | 15.544 |
| 25/07/2019 | -1,35% | -0,30 | 21,91 | 22,26 | 21,88 | 22,32 | 174M | 22.047 |
| 24/07/2019 | 0,23% | 0,05 | 22,21 | 22,19 | 22,01 | 22,54 | 134M | 19.077 |
| 23/07/2019 | -0,49% | -0,11 | 22,16 | 22,38 | 21,92 | 22,38 | 155M | 15.576 |
| 22/07/2019 | -0,49% | -0,11 | 22,27 | 22,44 | 22,08 | 22,55 | 142M | 17.674 |
| 19/07/2019 | -0,36% | -0,08 | 22,38 | 22,42 | 22,02 | 22,46 | 109M | 15.004 |
| 18/07/2019 | 2,04% | 0,45 | 22,46 | 22,04 | 21,86 | 22,66 | 115M | 17.998 |
| 17/07/2019 | 1,15% | 0,25 | 22,01 | 21,86 | 21,71 | 22,16 | 105M | 14.322 |
| 16/07/2019 | 0,46% | 0,10 | 21,76 | 21,70 | 21,58 | 21,85 | 118M | 14.412 |
| 15/07/2019 | 0,79% | 0,17 | 21,66 | 21,60 | 21,51 | 21,88 | 127M | 14.617 |
| 12/07/2019 | -0,97% | -0,21 | 21,49 | 21,74 | 21,38 | 21,85 | 133M | 23.086 |
| 11/07/2019 | -1,23% | -0,27 | 21,70 | 21,91 | 21,48 | 21,91 | 182M | 26.748 |
| 10/07/2019 | 1,24% | 0,27 | 21,97 | 21,60 | 21,51 | 22,20 | 226M | 40.711 |
| 08/07/2019 | 0,51% | 0,11 | 21,70 | 21,60 | 21,24 | 21,85 | 129M | 18.927 |
| 05/07/2019 | 0,79% | 0,17 | 21,59 | 21,42 | 21,22 | 21,61 | 165M | 19.007 |
| 04/07/2019 | 1,09% | 0,23 | 21,42 | 21,27 | 21,27 | 21,56 | 104M | 16.515 |
| 03/07/2019 | 2,62% | 0,54 | 21,19 | 20,50 | 20,47 | 21,31 | 109M | 17.564 |
| 02/07/2019 | 0,00% | 0,00 | 20,65 | 20,73 | 20,49 | 20,82 | 259M | 21.334 |
| 01/07/2019 | -0,39% | -0,08 | 20,65 | 21,05 | 20,45 | 21,05 | 127M | 19.150 |
| 28/06/2019 | 1,62% | 0,33 | 20,73 | 20,58 | 20,51 | 20,98 | 238M | 21.846 |
| 27/06/2019 | 2,00% | 0,40 | 20,40 | 19,89 | 19,64 | 20,50 | 219M | 24.870 |
| 26/06/2019 | -1,43% | -0,29 | 20,00 | 20,30 | 19,82 | 20,37 | 86M | 13.220 |
| 25/06/2019 | -2,22% | -0,46 | 20,29 | 20,61 | 20,18 | 20,74 | 140M | 24.356 |
| 24/06/2019 | -0,62% | -0,13 | 20,75 | 20,87 | 20,62 | 21,08 | 223M | 22.175 |
| 21/06/2019 | 1,95% | 0,40 | 20,88 | 20,48 | 20,42 | 21,00 | 290M | 24.867 |
| 19/06/2019 | 3,70% | 0,73 | 20,48 | 20,14 | 19,89 | 20,50 | 194M | 30.096 |
| 18/06/2019 | 2,28% | 0,44 | 19,75 | 19,46 | 19,19 | 19,78 | 199M | 30.583 |
| 17/06/2019 | -2,33% | -0,46 | 19,31 | 19,69 | 19,30 | 19,87 | 163M | 23.601 |
| 14/06/2019 | -0,35% | -0,07 | 19,77 | 19,86 | 19,61 | 19,97 | 105M | 17.319 |
| 13/06/2019 | 2,80% | 0,54 | 19,84 | 19,45 | 19,34 | 20,11 | 200M | 26.914 |
| 12/06/2019 | 0,10% | 0,02 | 19,30 | 19,15 | 19,04 | 19,50 | 134M | 20.644 |
| 11/06/2019 | 0,78% | 0,15 | 19,28 | 19,23 | 18,74 | 19,32 | 131M | 23.670 |
| 10/06/2019 | 0,16% | 0,03 | 19,13 | 18,98 | 18,90 | 19,26 | 85M | 15.633 |
| 07/06/2019 | 0,32% | 0,06 | 19,10 | 19,00 | 18,69 | 19,20 | 170M | 21.598 |
| 06/06/2019 | 0,53% | 0,10 | 19,04 | 19,20 | 18,89 | 19,30 | 129M | 20.191 |
| 05/06/2019 | -1,87% | -0,36 | 18,94 | 19,39 | 18,82 | 19,49 | 100M | 17.204 |
| 04/06/2019 | -1,13% | -0,22 | 19,30 | 19,54 | 19,16 | 19,54 | 127M | 22.527 |
| 03/06/2019 | 0,83% | 0,16 | 19,52 | 19,31 | 19,30 | 19,65 | 122M | 19.337 |
| 31/05/2019 | 0,00% | 0,00 | 19,36 | 19,31 | 19,17 | 19,49 | 150M | 32.777 |
| 30/05/2019 | 0,99% | 0,19 | 19,36 | 19,10 | 19,10 | 19,77 | 163M | 25.023 |
| 29/05/2019 | 3,57% | 0,66 | 19,17 | 18,49 | 18,48 | 19,27 | 205M | 32.630 |
| 28/05/2019 | 1,15% | 0,21 | 18,51 | 18,40 | 18,20 | 18,64 | 219M | 23.412 |
| 27/05/2019 | 1,10% | 0,20 | 18,30 | 18,16 | 18,02 | 18,33 | 56M | 12.874 |
| 24/05/2019 | 1,63% | 0,29 | 18,10 | 17,97 | 17,81 | 18,10 | 90M | 16.089 |
| 23/05/2019 | 1,25% | 0,22 | 17,81 | 17,44 | 17,33 | 18,00 | 118M | 16.879 |
| 22/05/2019 | 0,57% | 0,10 | 17,59 | 17,51 | 17,35 | 17,65 | 119M | 15.494 |
| 21/05/2019 | 2,28% | 0,39 | 17,49 | 17,20 | 17,09 | 17,51 | 186M | 26.061 |
| 20/05/2019 | 1,18% | 0,20 | 17,10 | 16,91 | 16,71 | 17,17 | 98M | 19.138 |
| 17/05/2019 | 1,08% | 0,18 | 16,90 | 16,53 | 16,51 | 17,19 | 142M | 27.270 |
| 16/05/2019 | -1,30% | -0,22 | 16,72 | 16,74 | 16,56 | 16,97 | 163M | 28.361 |
| 15/05/2019 | -1,22% | -0,21 | 16,94 | 17,00 | 16,84 | 17,15 | 203M | 35.324 |
| 14/05/2019 | 0,23% | 0,04 | 17,15 | 17,20 | 17,08 | 17,50 | 161M | 21.486 |
| 13/05/2019 | -0,98% | -0,17 | 17,11 | 16,91 | 16,70 | 17,23 | 135M | 23.989 |
| 10/05/2019 | -0,40% | -0,07 | 17,28 | 17,49 | 17,15 | 17,59 | 115M | 20.391 |
| 09/05/2019 | -1,59% | -0,28 | 17,35 | 17,48 | 17,18 | 17,59 | 144M | 20.835 |
| 08/05/2019 | 0,17% | 0,03 | 17,63 | 17,60 | 17,58 | 17,91 | 155M | 26.225 |
| 07/05/2019 | -0,06% | -0,01 | 17,60 | 17,50 | 17,25 | 17,67 | 94M | 17.504 |
| 06/05/2019 | -0,23% | -0,04 | 17,61 | 17,54 | 17,36 | 17,67 | 122M | 15.253 |
| 03/05/2019 | 0,63% | 0,11 | 17,65 | 17,69 | 17,54 | 17,91 | 120M | 16.381 |
| 02/05/2019 | -3,09% | -0,56 | 17,54 | 18,06 | 17,46 | 18,09 | 431M | 20.174 |
| 30/04/2019 | 3,08% | 0,54 | 18,10 | 17,65 | 17,47 | 18,15 | 273M | 31.825 |
| 29/04/2019 | -0,51% | -0,09 | 17,56 | 17,83 | 17,44 | 17,91 | 134M | 16.438 |
| 26/04/2019 | 2,50% | 0,43 | 17,65 | 17,30 | 17,22 | 17,65 | 104M | 20.449 |
| 25/04/2019 | 0,00% | 0,00 | 17,22 | 17,17 | 17,13 | 17,39 | 155M | 23.498 |
| 24/04/2019 | 0,53% | 0,09 | 17,22 | 17,11 | 16,94 | 17,31 | 199M | 30.158 |
| 23/04/2019 | -1,27% | -0,22 | 17,13 | 17,56 | 16,93 | 17,60 | 359M | 34.040 |
| 22/04/2019 | -2,86% | -0,51 | 17,35 | 17,86 | 17,35 | 17,86 | 142M | 23.753 |
| 18/04/2019 | 1,42% | 0,25 | 17,86 | 17,76 | 17,58 | 17,97 | 99M | 12.639 |
| 17/04/2019 | -2,98% | -0,54 | 17,61 | 18,15 | 17,46 | 18,22 | 248M | 38.984 |
| 16/04/2019 | -0,33% | -0,06 | 18,15 | 18,18 | 18,02 | 18,44 | 101M | 20.134 |
| 15/04/2019 | 0,11% | 0,02 | 18,21 | 18,29 | 17,97 | 18,38 | 254M | 17.466 |
| 12/04/2019 | 0,78% | 0,14 | 18,19 | 17,90 | 17,71 | 18,42 | 194M | 25.124 |
| 11/04/2019 | -0,61% | -0,11 | 18,05 | 18,17 | 17,94 | 18,36 | 168M | 25.457 |
| 10/04/2019 | 0,72% | 0,13 | 18,16 | 18,25 | 17,99 | 18,36 | 245M | 24.393 |
| 09/04/2019 | -0,77% | -0,14 | 18,03 | 18,13 | 17,96 | 18,31 | 100M | 18.033 |
| 08/04/2019 | -1,78% | -0,33 | 18,17 | 18,54 | 18,07 | 18,54 | 133M | 23.863 |
| 05/04/2019 | -2,06% | -0,39 | 18,50 | 18,89 | 18,50 | 19,00 | 133M | 20.419 |
| 04/04/2019 | 0,27% | 0,05 | 18,89 | 19,00 | 18,82 | 19,11 | 101M | 17.061 |
| 03/04/2019 | -1,67% | -0,32 | 18,84 | 19,33 | 18,64 | 19,45 | 122M | 23.445 |
| 02/04/2019 | 2,30% | 0,43 | 19,16 | 18,78 | 18,46 | 19,30 | 152M | 17.640 |
| 01/04/2019 | -2,19% | -0,42 | 18,73 | 19,28 | 18,69 | 19,40 | 166M | 17.788 |
| 29/03/2019 | 2,74% | 0,51 | 19,15 | 19,18 | 18,68 | 19,32 | 324M | 32.903 |
| 28/03/2019 | 3,84% | 0,69 | 18,64 | 17,94 | 17,62 | 19,26 | 252M | 30.435 |
| 27/03/2019 | -2,60% | -0,48 | 17,95 | 18,20 | 17,90 | 18,32 | 177M | 32.763 |
| 26/03/2019 | -0,65% | -0,12 | 18,43 | 18,77 | 18,30 | 18,79 | 225M | 29.012 |
Date,Open,High,Low,Close,Volume
19-Aug-19,23.22,23.51,22.59,23.04,167177735
16-Aug-19,22.40,23.22,21.98,23.20,194210702
15-Aug-19,22.20,22.60,21.82,22.17,216979487
14-Aug-19,22.65,22.69,21.97,21.97,162173762
13-Aug-19,22.51,23.34,21.96,22.95,477857606
12-Aug-19,22.85,22.85,22.28,22.47,111169264
09-Aug-19,22.91,23.09,22.50,22.90,117622252
08-Aug-19,22.12,22.84,22.08,22.78,195404731
07-Aug-19,21.81,22.00,21.57,22.00,114329526
06-Aug-19,21.71,22.25,21.71,22.03,132546091
05-Aug-19,21.68,21.85,21.47,21.67,183309600
02-Aug-19,21.65,22.17,21.62,21.95,198967411
01-Aug-19,22.07,22.18,21.59,21.65,197304854
31-Jul-19,22.16,22.16,21.40,21.92,222879506
30-Jul-19,22.14,22.20,21.98,22.10,108045820
29-Jul-19,22.05,22.18,21.94,22.16,59845879
26-Jul-19,21.90,22.26,21.87,22.12,99053265
25-Jul-19,22.26,22.32,21.88,21.91,174277606
24-Jul-19,22.19,22.54,22.01,22.21,134252265
23-Jul-19,22.38,22.38,21.92,22.16,154730310
22-Jul-19,22.44,22.55,22.08,22.27,142147483
19-Jul-19,22.42,22.46,22.02,22.38,108592890
18-Jul-19,22.04,22.66,21.86,22.46,115373069
17-Jul-19,21.86,22.16,21.71,22.01,104533753
16-Jul-19,21.70,21.85,21.58,21.76,118407107
15-Jul-19,21.60,21.88,21.51,21.66,127354356
12-Jul-19,21.74,21.85,21.38,21.49,132562394
11-Jul-19,21.91,21.91,21.48,21.70,181851530
10-Jul-19,21.60,22.20,21.51,21.97,225775516
08-Jul-19,21.60,21.85,21.24,21.70,128716358
05-Jul-19,21.42,21.61,21.22,21.59,164545560
04-Jul-19,21.27,21.56,21.27,21.42,103705618
03-Jul-19,20.50,21.31,20.47,21.19,109498374
02-Jul-19,20.73,20.82,20.49,20.65,259483576
01-Jul-19,21.05,21.05,20.45,20.65,126823272
28-Jun-19,20.58,20.98,20.51,20.73,238410042
27-Jun-19,19.89,20.50,19.64,20.40,219333070
26-Jun-19,20.30,20.37,19.82,20.00,85582848
25-Jun-19,20.61,20.74,20.18,20.29,139826574
24-Jun-19,20.87,21.08,20.62,20.75,223440571
21-Jun-19,20.48,21.00,20.42,20.88,289537353
19-Jun-19,20.14,20.50,19.89,20.48,194419527
18-Jun-19,19.46,19.78,19.19,19.75,199323988
17-Jun-19,19.69,19.87,19.30,19.31,163326094
14-Jun-19,19.86,19.97,19.61,19.77,105072544
13-Jun-19,19.45,20.11,19.34,19.84,199712852
12-Jun-19,19.15,19.50,19.04,19.30,133792614
11-Jun-19,19.23,19.32,18.74,19.28,131070268
10-Jun-19,18.98,19.26,18.90,19.13,85301299
07-Jun-19,19.00,19.20,18.69,19.10,170424831
06-Jun-19,19.20,19.30,18.89,19.04,128793436
05-Jun-19,19.39,19.49,18.82,18.94,99578695
04-Jun-19,19.54,19.54,19.16,19.30,127022085
03-Jun-19,19.31,19.65,19.30,19.52,121651991
31-May-19,19.31,19.49,19.17,19.36,149567751
30-May-19,19.10,19.77,19.10,19.36,162583855
29-May-19,18.49,19.27,18.48,19.17,204619666
28-May-19,18.40,18.64,18.20,18.51,218712649
27-May-19,18.16,18.33,18.02,18.30,56448860
24-May-19,17.97,18.10,17.81,18.10,89963959
23-May-19,17.44,18.00,17.33,17.81,118457139
22-May-19,17.51,17.65,17.35,17.59,119356359
21-May-19,17.20,17.51,17.09,17.49,185995766
20-May-19,16.91,17.17,16.71,17.10,98014737
17-May-19,16.53,17.19,16.51,16.90,141848236
16-May-19,16.74,16.97,16.56,16.72,162595495
15-May-19,17.00,17.15,16.84,16.94,203156893
14-May-19,17.20,17.50,17.08,17.15,160933680
13-May-19,16.91,17.23,16.70,17.11,135053498
10-May-19,17.49,17.59,17.15,17.28,114974502
09-May-19,17.48,17.59,17.18,17.35,143865758
08-May-19,17.60,17.91,17.58,17.63,154511937
07-May-19,17.50,17.67,17.25,17.60,93964623
06-May-19,17.54,17.67,17.36,17.61,121784424
03-May-19,17.69,17.91,17.54,17.65,119707792
02-May-19,18.06,18.09,17.46,17.54,430739850
30-Apr-19,17.65,18.15,17.47,18.10,273148347
29-Apr-19,17.83,17.91,17.44,17.56,134297032
26-Apr-19,17.30,17.65,17.22,17.65,103520128
25-Apr-19,17.17,17.39,17.13,17.22,154503351
24-Apr-19,17.11,17.31,16.94,17.22,199026989
23-Apr-19,17.56,17.60,16.93,17.13,359435601
22-Apr-19,17.86,17.86,17.35,17.35,142304370
18-Apr-19,17.76,17.97,17.58,17.86,99422697
17-Apr-19,18.15,18.22,17.46,17.61,247568110
16-Apr-19,18.18,18.44,18.02,18.15,100974481
15-Apr-19,18.29,18.38,17.97,18.21,253674308
12-Apr-19,17.90,18.42,17.71,18.19,193739626
11-Apr-19,18.17,18.36,17.94,18.05,168166820
10-Apr-19,18.25,18.36,17.99,18.16,245030811
09-Apr-19,18.13,18.31,17.96,18.03,99641266
08-Apr-19,18.54,18.54,18.07,18.17,133022884
05-Apr-19,18.89,19.00,18.50,18.50,132747886
04-Apr-19,19.00,19.11,18.82,18.89,100539373
03-Apr-19,19.33,19.45,18.64,18.84,121778933
02-Apr-19,18.78,19.30,18.46,19.16,152023129
01-Apr-19,19.28,19.40,18.69,18.73,166252324
29-Mar-19,19.18,19.32,18.68,19.15,324328562
28-Mar-19,17.94,19.26,17.62,18.64,252133962
27-Mar-19,18.20,18.32,17.90,17.95,177377067
26-Mar-19,18.77,18.79,18.30,18.43,225295493
25-Mar-19,18.41,18.81,18.31,18.55,225295493
22-Mar-19,18.71,19.07,18.39,18.52,225295493
21-Mar-19,19.33,19.48,18.80,19.30,225295493
20-Mar-19,19.46,19.61,19.20,19.35,225295493
19-Mar-19,19.39,19.93,19.10,19.46,225295493
18-Mar-19,20.61,20.66,20.22,20.46,225295493
15-Mar-19,20.30,20.65,20.26,20.54,225295493
14-Mar-19,20.21,20.30,19.95,20.30,225295493
13-Mar-19,19.80,20.44,19.54,20.16,225295493
12-Mar-19,19.78,19.99,19.62,19.78,225295493
11-Mar-19,19.79,20.05,19.63,19.78,225295493
08-Mar-19,19.25,19.78,19.08,19.72,225295493
07-Mar-19,19.25,19.58,19.19,19.43,225295493
06-Mar-19,19.06,19.37,18.99,19.27,225295493
01-Mar-19,19.40,19.54,18.96,19.10,225295493
28-Feb-19,19.11,19.48,19.02,19.46,225295493
27-Feb-19,19.28,19.42,19.13,19.20,225295493
26-Feb-19,19.21,19.46,19.10,19.31,225295493
25-Feb-19,19.57,19.90,19.29,19.33,225295493
22-Feb-19,19.60,19.70,19.26,19.70,225295493
21-Feb-19,19.55,19.66,19.14,19.44,225295493
20-Feb-19,19.70,20.09,19.30,19.41,225295493
19-Feb-19,19.85,19.95,19.48,19.63,225295493
18-Feb-19,19.55,19.87,19.48,19.87,225295493
15-Feb-19,19.51,19.84,19.40,19.77,225295493
14-Feb-19,19.12,19.64,18.83,19.64,225295493
13-Feb-19,19.60,19.60,18.81,19.06,225295493
12-Feb-19,19.53,19.72,19.27,19.60,225295493
11-Feb-19,19.28,19.51,19.00,19.30,225295493
08-Feb-19,18.82,19.48,18.51,19.44,225295493
07-Feb-19,19.09,19.12,18.67,18.82,225295493
06-Feb-19,19.21,19.39,18.85,18.96,225295493
05-Feb-19,19.20,19.65,19.20,19.51,225295493
*exoneração de responsabilidade