ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: RAIL3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: rail3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
05/12/2023-0,53%-0,1222,4622,5922,3222,98317M22.843
04/12/2023-0,83%-0,1922,5822,6522,4822,84171M16.597
01/12/2023-0,57%-0,1322,7722,9222,3423,10339M21.235
30/11/20230,00%0,0022,9023,0122,4523,08525M35.263
29/11/20230,97%0,2222,9022,6722,5823,20279M18.297
28/11/20230,49%0,1122,6822,6222,4222,89249M32.191
27/11/20230,04%0,0122,5722,7322,3322,80142M21.788
24/11/2023-1,53%-0,3522,5622,7722,3822,91266M31.955
23/11/20231,06%0,2422,9122,7822,6223,10141M17.351
22/11/2023-1,00%-0,2322,6723,0622,4923,11590M33.199
21/11/2023-2,80%-0,6622,9023,3622,6823,41645M38.838
20/11/20231,33%0,3123,5623,3823,0923,68257M31.202
17/11/2023-1,52%-0,3623,2523,7023,1523,81379M31.198
16/11/20230,85%0,2023,6123,5623,3223,71251M32.230
14/11/20232,68%0,6123,4122,9722,8623,59355M37.964
13/11/2023-1,26%-0,2922,8023,1222,5323,19389M24.753
10/11/20231,05%0,2423,0923,1222,8823,55490M32.104
09/11/20230,88%0,2022,8522,6422,4323,04229M17.835
08/11/2023-1,09%-0,2522,6522,9022,3623,03366M33.484
07/11/2023-0,99%-0,2322,9023,0022,7923,28435M31.905
06/11/20230,00%0,0023,1323,1322,9723,31243M18.231
03/11/20230,57%0,1323,1323,9322,9323,94354M28.818
01/11/20233,09%0,6923,0022,3022,2223,16427M34.647
31/10/20231,32%0,2922,3122,0021,8622,53438M18.001
30/10/2023-0,36%-0,0822,0222,1421,6822,32283M21.354
27/10/2023-2,94%-0,6722,1022,6322,1023,00314M19.163
26/10/20233,27%0,7222,7722,2022,0222,89364M22.289
25/10/2023-0,81%-0,1822,0522,2421,9522,34131M11.890
24/10/2023-0,89%-0,2022,2322,6522,1322,65127M11.069
23/10/20233,99%0,8622,4321,3621,2822,52457M26.295
20/10/2023-0,46%-0,1021,5721,6421,3321,80202M14.990
19/10/20231,74%0,3721,6721,6421,3722,19345M23.582
18/10/2023-2,78%-0,6121,3021,7521,1221,85305M36.225
17/10/2023-2,88%-0,6521,9122,2821,8022,44207M20.870
16/10/20230,27%0,0622,5622,6822,2722,76278M15.452
13/10/2023-2,47%-0,5722,5023,0022,3423,03207M20.039
11/10/20230,61%0,1423,0722,7822,7723,12233M18.039
10/10/20233,90%0,8622,9322,4122,4023,07435M33.370
09/10/20231,28%0,2822,0721,6521,5722,11244M19.666
06/10/20230,97%0,2121,7921,3221,0921,91422M42.278
05/10/2023-0,64%-0,1421,5821,7221,3321,82262M18.600
04/10/20230,23%0,0521,7221,6621,5422,00345M19.976
03/10/2023-3,43%-0,7721,6722,3021,5922,44344M24.436
02/10/2023-1,67%-0,3822,4422,8122,4422,99274M23.155
29/09/20230,18%0,0422,8222,9422,6423,04271M25.860
28/09/20232,15%0,4822,7822,2122,1422,86463M26.073
27/09/2023-2,41%-0,5522,3022,9222,1723,30364M28.562
26/09/2023-2,31%-0,5422,8523,3522,8123,40297M23.915
25/09/2023-0,17%-0,0423,3923,3323,1523,47267M19.845
22/09/2023-0,21%-0,0523,4323,5423,1023,69314M22.200
21/09/2023-1,68%-0,4023,4823,6423,3423,86416M23.714
20/09/20230,55%0,1323,8823,8423,7824,17545M28.259
19/09/20230,04%0,0123,7523,8423,4723,86517M27.335
18/09/2023-0,42%-0,1023,7423,9423,7424,36278M17.066
15/09/2023-0,42%-0,1023,8423,9323,7924,02324M15.477
14/09/20232,66%0,6223,9423,4523,3624,06993M26.985
13/09/20232,46%0,5623,3222,7722,6423,64682M30.803
12/09/20232,80%0,6222,7622,1722,0222,84253M23.217
11/09/20230,27%0,0622,1422,2021,7522,32211M19.781
08/09/20230,96%0,2122,0821,9821,7422,21262M20.217
06/09/2023-0,95%-0,2121,8722,0521,8122,34250M25.822
05/09/2023-2,30%-0,5222,0822,6622,0122,69236M18.615
04/09/2023-0,31%-0,0722,6022,5922,5122,8191M6.356
01/09/20231,43%0,3222,6722,4022,3122,82250M17.802
31/08/2023-1,24%-0,2822,3522,5022,2022,62280M22.360
30/08/2023-1,05%-0,2422,6322,7622,5622,87128M17.726
29/08/20230,53%0,1222,8722,9922,8023,14340M20.784
28/08/20230,44%0,1022,7522,6222,5622,95228M18.455
25/08/2023-2,08%-0,4822,6523,0522,3723,10308M18.883
24/08/2023-0,73%-0,1723,1323,4322,9623,43305M15.745
23/08/20232,06%0,4723,3022,8522,8323,45362M23.252
22/08/20233,26%0,7222,8322,1222,1222,88280M17.808
21/08/2023-0,72%-0,1622,1122,1521,7422,20218M21.320
18/08/20230,23%0,0522,2722,0822,0522,46208M16.743
17/08/2023-2,20%-0,5022,2222,7922,0222,81345M25.881
16/08/2023-1,30%-0,3022,7223,0022,6823,12388M26.349
15/08/20230,79%0,1823,0223,0322,7923,18450M28.225
14/08/20230,18%0,0422,8422,8622,3322,91220M17.032
11/08/2023-4,92%-1,1822,8023,5022,3823,591.380M56.262
10/08/20230,50%0,1223,9824,0923,8624,36307M25.049
09/08/20232,32%0,5423,8623,2023,1223,87410M25.993
08/08/20230,34%0,0823,3223,1222,6823,44292M21.746
07/08/20230,13%0,0323,2423,3322,8623,59298M18.667
04/08/2023-0,34%-0,0823,2123,2023,0423,44275M17.185
03/08/20231,09%0,2523,2923,1423,0523,37470M21.945
02/08/20230,17%0,0423,0422,8722,8223,12225M20.092
01/08/2023-1,03%-0,2423,0023,0622,8623,27283M17.339
31/07/2023-0,56%-0,1323,2423,6523,0223,65374M29.422
28/07/20230,00%0,0023,3723,3722,8323,45320M23.436
27/07/2023-2,62%-0,6323,3723,8623,1824,09261M17.712
26/07/2023-0,37%-0,0924,0023,8623,7424,16449M25.449
25/07/20230,29%0,0724,0924,2023,9924,44488M19.594
24/07/20232,87%0,6724,0223,7023,7024,20605M33.705
21/07/20231,79%0,4123,3522,8322,8323,55283M24.301
20/07/20230,61%0,1422,9422,9522,6023,14209M22.789
19/07/20230,75%0,1722,8022,6522,3122,80217M17.264
18/07/2023-0,18%-0,0422,6322,5122,3222,77179M16.224
17/07/20231,02%0,2322,6722,5122,3122,70129M11.960
14/07/2023-1,54%-0,3522,4422,8922,3022,89196M17.699
13/07/20230,66%0,1522,7922,8922,6422,97268M14.442
12/07/20231,89%0,4222,6422,4422,2422,81363M24.688
11/07/20230,09%0,0222,2222,0621,4122,31463M34.316
10/07/2023-2,29%-0,5222,2022,6022,1722,66256M25.526
07/07/20231,34%0,3022,7222,3422,2222,97286M20.771
06/07/2023-2,01%-0,4622,4222,6022,1122,74310M22.910
05/07/20230,57%0,1322,8822,6522,4522,95374M20.999
04/07/20230,49%0,1122,7522,5322,3222,97190M13.720
03/07/20231,98%0,4422,6421,8621,8023,00511M33.347
30/06/20231,51%0,3322,2022,0021,9622,39611M32.382
29/06/20231,44%0,3121,8721,6821,5622,00270M22.907
28/06/2023-0,37%-0,0821,5621,6621,4321,72126M16.427
27/06/2023-0,18%-0,0421,6421,8521,3821,98173M17.381
26/06/2023-0,64%-0,1421,6821,6921,4321,84176M13.262
23/06/2023-1,53%-0,3421,8222,2821,6922,28602M29.674
22/06/2023-0,49%-0,1122,1622,1221,5422,20240M24.950
21/06/2023-0,67%-0,1522,2722,3421,8122,35401M20.108
20/06/20231,31%0,2922,4222,1321,8822,52409M22.379
19/06/20231,19%0,2622,1321,8121,6922,33210M22.155
16/06/2023-4,75%-1,0921,8722,8321,8122,83859M34.696
15/06/20230,04%0,0122,9622,5022,4323,03311M28.297
14/06/20231,64%0,3722,9522,7422,5223,00320M25.996
13/06/20230,36%0,0822,5822,5622,2922,68211M19.782
12/06/20230,45%0,1022,5022,8322,2722,89271M18.964
09/06/2023-0,75%-0,1722,4022,7422,3223,10241M22.712
07/06/2023-1,57%-0,3622,5723,0022,3923,37421M35.711
06/06/20231,60%0,3622,9322,7322,5923,03414M25.078
05/06/2023-0,27%-0,0622,5722,7922,4523,05267M25.890
02/06/20233,00%0,6622,6322,1922,0322,82563M32.090
01/06/20235,52%1,1521,9720,8320,6122,11566M43.308
31/05/20230,05%0,0120,8220,8420,5220,89292M15.360
30/05/20230,29%0,0620,8121,0520,6721,09153M17.029
29/05/2023-1,19%-0,2520,7520,8220,5920,97128M11.571
26/05/20230,05%0,0121,0021,3420,8521,34146M16.682
25/05/2023--20,9920,9820,9121,29184M21.625


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito