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
17/02/2025	-1,82%	-0,36	19,37	19,73	19,34	20,07	225M	28.344
14/02/2025	5,00%	0,94	19,73	18,98	18,90	19,90	447M	36.550
13/02/2025	1,18%	0,22	18,79	18,57	18,43	18,82	129M	17.272
12/02/2025	-1,07%	-0,20	18,57	18,42	18,38	18,73	239M	30.101
11/02/2025	1,84%	0,34	18,77	18,30	18,22	18,95	382M	30.145
10/02/2025	-0,11%	-0,02	18,43	18,62	18,31	18,86	229M	25.308
07/02/2025	-2,23%	-0,42	18,45	18,88	18,32	18,89	219M	22.969

06/02/2025	2,17%	0,40	18,87	18,40	18,22	18,90	343M	16.618
05/02/2025	-1,39%	-0,26	18,47	18,79	18,45	18,79	137M	16.796
04/02/2025	0,43%	0,08	18,73	18,62	18,46	19,00	376M	31.125
03/02/2025	1,36%	0,25	18,65	18,50	18,26	18,65	326M	36.827
31/01/2025	0,44%	0,08	18,40	18,42	18,20	18,51	237M	20.142
30/01/2025	2,29%	0,41	18,32	17,99	17,89	18,40	271M	30.063
29/01/2025	1,88%	0,33	17,91	17,67	17,63	17,91	223M	21.370
28/01/2025	1,15%	0,20	17,58	17,30	17,19	17,73	285M	34.122
27/01/2025	4,07%	0,68	17,38	16,79	16,63	17,46	292M	36.009
24/01/2025	-0,48%	-0,08	16,70	16,76	16,67	17,09	106M	15.623
23/01/2025	-1,24%	-0,21	16,78	17,03	16,69	17,18	191M	22.143
22/01/2025	0,71%	0,12	16,99	16,95	16,58	17,05	265M	27.512
21/01/2025	-0,59%	-0,10	16,87	17,02	16,81	17,06	155M	23.636
20/01/2025	-0,59%	-0,10	16,97	17,17	16,76	17,17	101M	13.704
17/01/2025	0,95%	0,16	17,07	16,95	16,94	17,29	154M	21.355
16/01/2025	-2,54%	-0,44	16,91	17,27	16,84	17,65	370M	43.829
15/01/2025	0,52%	0,09	17,35	16,90	16,81	17,47	499M	45.182
14/01/2025	0,88%	0,15	17,26	17,01	16,96	17,46	406M	23.266
13/01/2025	-0,58%	-0,10	17,11	17,20	17,01	17,41	160M	25.887
10/01/2025	-3,59%	-0,64	17,21	17,76	17,18	17,85	275M	36.110
09/01/2025	-0,83%	-0,15	17,85	17,98	17,82	18,04	165M	25.898
08/01/2025	-1,64%	-0,30	18,00	18,16	17,83	18,16	164M	20.656
07/01/2025	1,84%	0,33	18,30	17,92	17,89	18,50	175M	23.130
06/01/2025	2,16%	0,38	17,97	18,24	17,76	18,24	157M	16.099
03/01/2025	-1,12%	-0,20	17,59	17,77	17,56	17,92	97M	20.646
02/01/2025	-0,28%	-0,05	17,79	17,76	17,39	17,91	167M	22.712
30/12/2024	-0,06%	-0,01	17,84	17,82	17,67	17,97	107M	15.990
27/12/2024	-0,61%	-0,11	17,85	18,11	17,78	18,26	143M	21.124
26/12/2024	-1,26%	-0,23	17,96	18,26	17,96	18,40	179M	24.108
23/12/2024	-2,47%	-0,46	18,19	18,56	18,08	18,63	293M	29.207
20/12/2024	0,81%	0,15	18,65	18,49	18,33	18,93	450M	33.545
19/12/2024	1,93%	0,35	18,50	18,19	17,97	18,70	199M	31.223
18/12/2024	-4,02%	-0,76	18,15	18,69	18,04	18,93	275M	42.795
17/12/2024	2,22%	0,41	18,91	18,70	18,59	19,02	269M	45.008
16/12/2024	-2,68%	-0,51	18,50	19,05	18,44	19,09	230M	28.758
13/12/2024	-1,86%	-0,36	19,01	19,49	19,01	19,53	314M	31.214
12/12/2024	-2,47%	-0,49	19,37	19,70	19,26	19,73	280M	31.832
11/12/2024	1,43%	0,28	19,86	19,70	19,49	20,40	252M	34.539
10/12/2024	2,35%	0,45	19,58	19,32	19,24	19,84	146M	18.533
09/12/2024	-0,36%	-0,07	19,13	19,24	19,05	19,45	120M	14.721
06/12/2024	-2,64%	-0,52	19,20	19,53	19,11	19,91	218M	24.948
05/12/2024	2,28%	0,44	19,72	19,53	19,52	20,04	213M	29.639
04/12/2024	2,77%	0,52	19,28	18,59	18,59	19,37	223M	26.047
03/12/2024	-0,53%	-0,10	18,76	18,90	18,60	19,13	185M	22.907
02/12/2024	-3,03%	-0,59	18,86	19,16	18,86	19,51	311M	33.940
29/11/2024	0,15%	0,03	19,45	19,26	18,74	19,71	446M	45.292
28/11/2024	-4,05%	-0,82	19,42	20,06	19,27	20,06	240M	29.605
27/11/2024	-2,60%	-0,54	20,24	20,70	20,17	20,83	494M	44.056
26/11/2024	2,16%	0,44	20,78	20,42	20,28	20,85	293M	31.634
25/11/2024	0,89%	0,18	20,34	20,16	20,12	20,48	420M	27.512
22/11/2024	1,26%	0,25	20,16	20,12	19,93	20,27	142M	23.061
21/11/2024	-2,45%	-0,50	19,91	20,02	19,89	20,15	259M	29.057
19/11/2024	1,19%	0,24	20,41	19,98	19,87	20,42	237M	29.682
18/11/2024	0,30%	0,06	20,17	19,89	19,89	20,37	250M	30.118
14/11/2024	0,15%	0,03	20,11	20,04	19,83	20,55	286M	32.071
13/11/2024	0,60%	0,12	20,08	19,79	19,77	20,15	474M	22.225
12/11/2024	1,22%	0,24	19,96	19,61	19,61	20,07	379M	27.090
11/11/2024	1,39%	0,27	19,72	19,21	19,21	19,82	197M	18.228
08/11/2024	-3,23%	-0,65	19,45	19,51	18,86	19,72	493M	47.361
07/11/2024	-2,90%	-0,60	20,10	20,26	20,03	20,69	318M	37.547
06/11/2024	1,12%	0,23	20,70	19,90	19,90	20,78	308M	34.850
05/11/2024	0,05%	0,01	20,47	20,48	20,19	20,61	213M	25.212
04/11/2024	5,19%	1,01	20,46	19,57	19,54	20,46	263M	31.996
01/11/2024	-2,26%	-0,45	19,45	19,95	19,33	19,96	319M	31.589
31/10/2024	0,61%	0,12	19,90	19,71	19,71	20,07	232M	17.596
30/10/2024	-0,60%	-0,12	19,78	19,80	19,78	20,14	268M	25.265
29/10/2024	0,51%	0,10	19,90	19,87	19,74	20,10	310M	21.063
28/10/2024	3,02%	0,58	19,80	19,45	19,43	19,86	368M	38.527
25/10/2024	0,63%	0,12	19,22	19,00	18,82	19,22	425M	24.443
24/10/2024	0,53%	0,10	19,10	19,00	18,78	19,17	263M	21.046
23/10/2024	0,53%	0,10	19,00	18,90	18,82	19,07	340M	23.090
22/10/2024	-1,31%	-0,25	18,90	19,01	18,73	19,03	308M	23.580
21/10/2024	-0,21%	-0,04	19,15	19,35	19,03	19,38	529M	25.117
18/10/2024	-1,34%	-0,26	19,19	19,50	18,99	19,50	312M	33.730
17/10/2024	1,04%	0,20	19,45	18,92	18,92	19,45	225M	21.202
16/10/2024	0,79%	0,15	19,25	18,98	18,78	19,38	258M	25.230
15/10/2024	0,00%	0,00	19,10	19,10	18,98	19,30	266M	16.315
14/10/2024	-0,16%	-0,03	19,10	19,13	18,93	19,18	185M	19.778
11/10/2024	-0,73%	-0,14	19,13	19,34	18,97	19,36	223M	19.941
10/10/2024	0,16%	0,03	19,27	19,26	19,16	19,53	190M	17.776
09/10/2024	-2,09%	-0,41	19,24	19,50	19,18	19,55	299M	23.357
08/10/2024	-1,40%	-0,28	19,65	19,81	19,59	19,98	206M	18.712
07/10/2024	-0,10%	-0,02	19,93	20,10	19,86	20,17	129M	14.673
04/10/2024	0,91%	0,18	19,95	19,60	19,60	19,99	144M	15.422
03/10/2024	-1,40%	-0,28	19,77	19,61	19,48	19,84	420M	22.589
02/10/2024	0,96%	0,19	20,05	20,04	19,89	20,12	239M	16.233
01/10/2024	-0,70%	-0,14	19,86	20,00	19,71	20,25	386M	24.352
30/09/2024	-0,35%	-0,07	20,00	20,10	20,00	20,24	213M	15.900
27/09/2024	-0,55%	-0,11	20,07	20,09	20,04	20,35	162M	15.553
26/09/2024	1,77%	0,35	20,18	19,99	19,90	20,39	277M	28.541
25/09/2024	-1,00%	-0,20	19,83	20,02	19,77	20,24	173M	16.055
24/09/2024	1,16%	0,23	20,03	19,91	19,87	20,17	388M	19.201
23/09/2024	-0,60%	-0,12	19,80	19,83	19,55	19,96	192M	23.850
20/09/2024	-2,73%	-0,56	19,92	20,39	19,74	20,44	450M	33.997
19/09/2024	-0,82%	-0,17	20,48	20,68	20,38	20,76	182M	20.266
18/09/2024	-1,43%	-0,30	20,65	20,84	20,65	21,05	369M	27.995
17/09/2024	-0,76%	-0,16	20,95	21,11	20,84	21,14	239M	24.420
16/09/2024	-0,24%	-0,05	21,11	21,16	21,01	21,25	158M	17.749
13/09/2024	0,28%	0,06	21,16	21,25	21,01	21,42	321M	17.450
12/09/2024	-2,31%	-0,50	21,10	21,43	20,98	21,51	220M	24.044
11/09/2024	0,00%	0,00	21,60	21,54	21,44	21,80	463M	18.397
10/09/2024	1,41%	0,30	21,60	21,33	21,05	21,62	308M	24.595
09/09/2024	-1,39%	-0,30	21,30	21,59	21,26	21,70	137M	14.202
06/09/2024	-0,87%	-0,19	21,60	21,57	21,56	21,90	309M	26.422
05/09/2024	0,55%	0,12	21,79	21,68	21,44	21,88	276M	18.688
04/09/2024	1,12%	0,24	21,67	21,54	21,42	21,94	366M	20.941
03/09/2024	-0,23%	-0,05	21,43	21,64	21,38	21,73	596M	28.029
02/09/2024	-1,69%	-0,37	21,48	21,70	21,38	21,77	229M	20.388
30/08/2024	-0,86%	-0,19	21,85	21,86	21,69	21,91	384M	23.865
29/08/2024	-2,26%	-0,51	22,04	22,54	21,90	22,64	238M	29.472
28/08/2024	-1,31%	-0,30	22,55	22,77	22,31	22,78	363M	26.573
27/08/2024	-0,31%	-0,07	22,85	22,80	22,74	23,04	164M	16.009
26/08/2024	-2,92%	-0,69	22,92	23,43	22,72	23,51	317M	25.207
23/08/2024	0,98%	0,23	23,61	23,40	23,23	23,77	190M	18.835
22/08/2024	-0,51%	-0,12	23,38	23,61	23,10	23,84	306M	30.593
21/08/2024	-0,63%	-0,15	23,50	23,84	23,42	23,84	248M	23.876
20/08/2024	0,21%	0,05	23,65	23,51	23,39	23,78	287M	28.061
19/08/2024	1,72%	0,40	23,60	23,48	23,19	23,67	239M	33.029
16/08/2024	-2,73%	-0,65	23,20	23,98	23,19	24,08	308M	37.289
15/08/2024	2,01%	0,47	23,85	24,10	23,85	24,40	554M	37.636
14/08/2024	1,34%	0,31	23,38	22,88	22,83	23,50	304M	29.029
13/08/2024	0,48%	0,11	23,07	23,13	22,89	23,35	334M	26.974
12/08/2024	-2,63%	-0,62	22,96	23,77	22,86	23,93	389M	28.245
09/08/2024	-1,01%	-0,24	23,58	23,99	23,22	24,10	337M	28.731
08/08/2024	2,76%	0,64	23,82	23,40	23,25	23,82	187M	15.562
07/08/2024	-0,26%	-0,06	23,18	23,40	23,18	23,61	133M	14.132
06/08/2024	-	-	23,24	22,80	22,74	23,66	360M	24.603

Date,Open,High,Low,Close,Volume
17-Feb-25,19.73,20.07,19.34,19.37,225075327
14-Feb-25,18.98,19.90,18.90,19.73,447140178
13-Feb-25,18.57,18.82,18.43,18.79,128528245
12-Feb-25,18.42,18.73,18.38,18.57,239414275
11-Feb-25,18.30,18.95,18.22,18.77,381940850
10-Feb-25,18.62,18.86,18.31,18.43,228944850
07-Feb-25,18.88,18.89,18.32,18.45,218610277
06-Feb-25,18.40,18.90,18.22,18.87,343439417
05-Feb-25,18.79,18.79,18.45,18.47,137106859
04-Feb-25,18.62,19.00,18.46,18.73,376472082
03-Feb-25,18.50,18.65,18.26,18.65,325940632
31-Jan-25,18.42,18.51,18.20,18.40,237156760
30-Jan-25,17.99,18.40,17.89,18.32,270889409
29-Jan-25,17.67,17.91,17.63,17.91,223286028
28-Jan-25,17.30,17.73,17.19,17.58,285076169
27-Jan-25,16.79,17.46,16.63,17.38,292170096
24-Jan-25,16.76,17.09,16.67,16.70,106098749
23-Jan-25,17.03,17.18,16.69,16.78,191330631
22-Jan-25,16.95,17.05,16.58,16.99,265008462
21-Jan-25,17.02,17.06,16.81,16.87,154842802
20-Jan-25,17.17,17.17,16.76,16.97,100911855
17-Jan-25,16.95,17.29,16.94,17.07,153855105
16-Jan-25,17.27,17.65,16.84,16.91,369583261
15-Jan-25,16.90,17.47,16.81,17.35,498777715
14-Jan-25,17.01,17.46,16.96,17.26,405665437
13-Jan-25,17.20,17.41,17.01,17.11,160240063
10-Jan-25,17.76,17.85,17.18,17.21,274864024
09-Jan-25,17.98,18.04,17.82,17.85,164652542
08-Jan-25,18.16,18.16,17.83,18.00,163989086
07-Jan-25,17.92,18.50,17.89,18.30,174750849
06-Jan-25,18.24,18.24,17.76,17.97,157362820
03-Jan-25,17.77,17.92,17.56,17.59,96790707
02-Jan-25,17.76,17.91,17.39,17.79,166586199
30-Dec-24,17.82,17.97,17.67,17.84,107199004
27-Dec-24,18.11,18.26,17.78,17.85,143474466
26-Dec-24,18.26,18.40,17.96,17.96,179426506
23-Dec-24,18.56,18.63,18.08,18.19,293129572
20-Dec-24,18.49,18.93,18.33,18.65,450132376
19-Dec-24,18.19,18.70,17.97,18.50,199283852
18-Dec-24,18.69,18.93,18.04,18.15,275324857
17-Dec-24,18.70,19.02,18.59,18.91,269138902
16-Dec-24,19.05,19.09,18.44,18.50,229719808
13-Dec-24,19.49,19.53,19.01,19.01,313727499
12-Dec-24,19.70,19.73,19.26,19.37,280106830
11-Dec-24,19.70,20.40,19.49,19.86,251732080
10-Dec-24,19.32,19.84,19.24,19.58,146236079
09-Dec-24,19.24,19.45,19.05,19.13,120483520
06-Dec-24,19.53,19.91,19.11,19.20,217910610
05-Dec-24,19.53,20.04,19.52,19.72,213070953
04-Dec-24,18.59,19.37,18.59,19.28,223364796
03-Dec-24,18.90,19.13,18.60,18.76,185147899
02-Dec-24,19.16,19.51,18.86,18.86,310937512
29-Nov-24,19.26,19.71,18.74,19.45,445819124
28-Nov-24,20.06,20.06,19.27,19.42,239943132
27-Nov-24,20.70,20.83,20.17,20.24,494013516
26-Nov-24,20.42,20.85,20.28,20.78,293231770
25-Nov-24,20.16,20.48,20.12,20.34,420273440
22-Nov-24,20.12,20.27,19.93,20.16,142132232
21-Nov-24,20.02,20.15,19.89,19.91,258516746
19-Nov-24,19.98,20.42,19.87,20.41,237153596
18-Nov-24,19.89,20.37,19.89,20.17,249938224
14-Nov-24,20.04,20.55,19.83,20.11,285503500
13-Nov-24,19.79,20.15,19.77,20.08,474399389
12-Nov-24,19.61,20.07,19.61,19.96,379379841
11-Nov-24,19.21,19.82,19.21,19.72,196664759
08-Nov-24,19.51,19.72,18.86,19.45,493460060
07-Nov-24,20.26,20.69,20.03,20.10,317705611
06-Nov-24,19.90,20.78,19.90,20.70,307746971
05-Nov-24,20.48,20.61,20.19,20.47,212938648
04-Nov-24,19.57,20.46,19.54,20.46,262598684
01-Nov-24,19.95,19.96,19.33,19.45,319425082
31-Oct-24,19.71,20.07,19.71,19.90,232038024
30-Oct-24,19.80,20.14,19.78,19.78,268070829
29-Oct-24,19.87,20.10,19.74,19.90,310426261
28-Oct-24,19.45,19.86,19.43,19.80,368104250
25-Oct-24,19.00,19.22,18.82,19.22,425004908
24-Oct-24,19.00,19.17,18.78,19.10,262757820
23-Oct-24,18.90,19.07,18.82,19.00,339908523
22-Oct-24,19.01,19.03,18.73,18.90,308342498
21-Oct-24,19.35,19.38,19.03,19.15,528503099
18-Oct-24,19.50,19.50,18.99,19.19,311693690
17-Oct-24,18.92,19.45,18.92,19.45,225424342
16-Oct-24,18.98,19.38,18.78,19.25,257948739
15-Oct-24,19.10,19.30,18.98,19.10,266267679
14-Oct-24,19.13,19.18,18.93,19.10,184642251
11-Oct-24,19.34,19.36,18.97,19.13,223008096
10-Oct-24,19.26,19.53,19.16,19.27,190111092
09-Oct-24,19.50,19.55,19.18,19.24,299455093
08-Oct-24,19.81,19.98,19.59,19.65,206238448
07-Oct-24,20.10,20.17,19.86,19.93,128686277
04-Oct-24,19.60,19.99,19.60,19.95,143627970
03-Oct-24,19.61,19.84,19.48,19.77,419610447
02-Oct-24,20.04,20.12,19.89,20.05,239226644
01-Oct-24,20.00,20.25,19.71,19.86,386060081
30-Sep-24,20.10,20.24,20.00,20.00,212609545
27-Sep-24,20.09,20.35,20.04,20.07,162356407
26-Sep-24,19.99,20.39,19.90,20.18,276771134
25-Sep-24,20.02,20.24,19.77,19.83,173319186
24-Sep-24,19.91,20.17,19.87,20.03,387814079
23-Sep-24,19.83,19.96,19.55,19.80,192299262
20-Sep-24,20.39,20.44,19.74,19.92,449695725
19-Sep-24,20.68,20.76,20.38,20.48,181825072
18-Sep-24,20.84,21.05,20.65,20.65,368988905
17-Sep-24,21.11,21.14,20.84,20.95,238612576
16-Sep-24,21.16,21.25,21.01,21.11,158082054
13-Sep-24,21.25,21.42,21.01,21.16,320519459
12-Sep-24,21.43,21.51,20.98,21.10,220120306
11-Sep-24,21.54,21.80,21.44,21.60,463263294
10-Sep-24,21.33,21.62,21.05,21.60,308305478
09-Sep-24,21.59,21.70,21.26,21.30,136808867
06-Sep-24,21.57,21.90,21.56,21.60,308739857
05-Sep-24,21.68,21.88,21.44,21.79,275857651
04-Sep-24,21.54,21.94,21.42,21.67,366062020
03-Sep-24,21.64,21.73,21.38,21.43,595755338
02-Sep-24,21.70,21.77,21.38,21.48,229258130
30-Aug-24,21.86,21.91,21.69,21.85,383596432
29-Aug-24,22.54,22.64,21.90,22.04,238309257
28-Aug-24,22.77,22.78,22.31,22.55,363272514
27-Aug-24,22.80,23.04,22.74,22.85,164133619
26-Aug-24,23.43,23.51,22.72,22.92,317266779
23-Aug-24,23.40,23.77,23.23,23.61,190417636
22-Aug-24,23.61,23.84,23.10,23.38,305765534
21-Aug-24,23.84,23.84,23.42,23.50,248037519
20-Aug-24,23.51,23.78,23.39,23.65,287308477
19-Aug-24,23.48,23.67,23.19,23.60,239195213
16-Aug-24,23.98,24.08,23.19,23.20,307803244
15-Aug-24,24.10,24.40,23.85,23.85,553926951
14-Aug-24,22.88,23.50,22.83,23.38,303502172
13-Aug-24,23.13,23.35,22.89,23.07,334272551
12-Aug-24,23.77,23.93,22.86,22.96,389418019
09-Aug-24,23.99,24.10,23.22,23.58,336987591
08-Aug-24,23.40,23.82,23.25,23.82,186611247
07-Aug-24,23.40,23.61,23.18,23.18,132800257
06-Aug-24,22.80,23.66,22.74,23.24,360208737

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RAIL3