papéis
login
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
22/01/2021-0,19%-0,0420,8520,6020,3421,01297M36.946
21/01/2021-0,67%-0,1420,8921,0220,6921,16204M21.469
20/01/2021-0,33%-0,0721,0321,2120,9621,35218M19.140
19/01/20210,86%0,1821,1021,1820,8021,42350M26.991
18/01/2021-1,37%-0,2920,9221,2320,9221,32165M16.352
15/01/20212,27%0,4721,2120,5020,4621,38330M26.729
14/01/20210,19%0,0420,7420,7620,5821,04149M22.228
13/01/20210,05%0,0120,7020,8320,1920,83146M19.745
12/01/20215,29%1,0420,6919,9919,6820,85344M40.844
11/01/2021-1,75%-0,3519,6519,7819,4020,03217M42.907
08/01/20211,88%0,3720,0019,7319,6820,22329M38.862
07/01/20212,77%0,5319,6319,1818,9619,80324M43.651
06/01/2021-1,04%-0,2019,1019,1118,9119,53275M39.545
05/01/20210,78%0,1519,3019,1018,7919,38194M32.002
04/01/2021-0,47%-0,0919,1519,3619,0619,77291M34.903
30/12/2020-1,48%-0,2919,2419,6319,2119,63312M36.132
29/12/2020-0,61%-0,1219,5319,7919,3219,84133M31.366
28/12/20202,34%0,4519,6519,3519,1619,73146M29.827
23/12/20200,26%0,0519,2019,2019,1819,39122M18.320
22/12/2020-0,52%-0,1019,1519,2819,0019,46193M34.867
21/12/2020-0,67%-0,1319,2518,9918,6719,30210M30.151
18/12/2020-2,12%-0,4219,3819,8219,2119,90290M41.132
17/12/20201,43%0,2819,8019,5319,2819,98261M29.291
16/12/20200,10%0,0219,5219,4819,2119,64289M41.963
15/12/20205,12%0,9519,5018,6718,5719,58315M33.657
14/12/2020-1,17%-0,2218,5518,8718,5519,22162M21.966
11/12/2020-2,75%-0,5318,7719,1918,6519,19304M31.347
10/12/20200,31%0,0619,3019,3518,7019,43197M26.578
09/12/2020-2,88%-0,5719,2419,6619,0819,84221M29.463
08/12/2020-0,85%-0,1719,8119,8619,6820,20150M25.439
07/12/2020-3,20%-0,6619,9820,6219,7720,62135M21.707
04/12/20201,93%0,3920,6420,3320,1221,00190M27.778
03/12/20201,25%0,2520,2520,1619,9620,63197M25.236
02/12/20201,68%0,3320,0019,8319,7420,50266M30.171
01/12/20203,74%0,7119,6719,2219,2020,13313M44.878
30/11/2020-2,12%-0,4118,9619,3118,7819,68232M21.161
27/11/2020-0,46%-0,0919,3719,5319,2519,80109M16.214
26/11/20201,57%0,3019,4619,0919,0619,5888M12.903
25/11/20201,16%0,2219,1618,9818,9719,50190M36.699
24/11/2020-1,35%-0,2618,9419,5418,8819,78412M57.745
23/11/20203,78%0,7019,2018,7018,3919,49242M38.285
20/11/2020-0,54%-0,1018,5018,5018,4818,78136M36.857
19/11/20201,25%0,2318,6018,3518,2118,60152M34.903
18/11/2020-2,29%-0,4318,3718,7518,3618,87179M24.006
17/11/2020-0,69%-0,1318,8018,9018,3819,00241M36.847
16/11/2020-1,92%-0,3718,9319,5918,8819,69204M34.243
13/11/20201,58%0,3019,3019,1118,6719,42203M36.542
12/11/2020-5,19%-1,0419,0019,9918,7519,99388M53.157
11/11/2020-0,15%-0,0320,0420,0419,6420,70241M29.840
10/11/2020-1,86%-0,3820,0720,4819,9820,69239M33.259
09/11/20206,45%1,2420,4519,7119,6220,60387M39.691
06/11/2020-3,27%-0,6519,2119,8019,1619,82184M30.341
05/11/20204,31%0,8219,8619,4719,1720,00224M34.104
04/11/20203,70%0,6819,0418,5318,3319,30146M28.601
03/11/20200,11%0,0218,3618,6018,1418,68211M36.946
30/10/20200,05%0,0118,3418,2218,0618,70257M36.899
29/10/20204,56%0,8018,3317,5117,3118,44207M35.152
28/10/2020-2,88%-0,5217,5317,7517,5018,00147M22.845
27/10/20200,17%0,0318,0518,0917,8818,24163M25.316
26/10/2020-0,61%-0,1118,0218,1317,8718,27113M18.977
23/10/2020-2,63%-0,4918,1318,4718,0918,63112M26.019
22/10/20201,47%0,2718,6218,3018,0618,62129M22.633
21/10/2020-0,70%-0,1318,3518,5718,2218,64114M20.411
20/10/2020-1,02%-0,1918,4818,8118,4218,89111M20.314
19/10/2020-0,43%-0,0818,6718,5918,5218,95131M29.203
16/10/2020-1,32%-0,2518,7518,9418,4018,94211M45.311
15/10/20200,37%0,0719,0018,7418,5719,14257M41.699
14/10/20205,52%0,9918,9318,1318,0219,10316M39.183
13/10/2020-0,44%-0,0817,9418,0217,9418,38201M28.709
09/10/2020-2,44%-0,4518,0218,3617,7418,42342M38.492
08/10/20200,22%0,0418,4718,5218,2918,62114M19.197
07/10/2020-1,97%-0,3718,4318,8618,4318,89152M22.199
06/10/2020-0,37%-0,0718,8019,0618,4019,08322M31.251
05/10/2020-0,42%-0,0818,8718,8418,7219,18119M23.089
02/10/2020-2,97%-0,5818,9519,4418,8719,58138M14.468
01/10/20202,47%0,4719,5319,1018,8819,74259M30.813
30/09/2020-0,42%-0,0819,0619,3218,7919,50294M35.811
29/09/2020-3,77%-0,7519,1419,9419,1420,00272M36.589
28/09/2020-4,56%-0,9519,8920,8519,8620,92162M25.498
25/09/20200,68%0,1420,8420,5520,2620,9182M11.488
24/09/2020-0,43%-0,0920,7020,8020,5821,28130M17.634
23/09/20200,87%0,1820,7920,4020,4020,91168M19.466
22/09/20200,83%0,1720,6120,4420,2220,79200M31.748
21/09/2020-4,26%-0,9120,4421,1020,3021,11176M29.765
18/09/2020-1,97%-0,4321,3521,7521,1421,83218M22.447
17/09/20201,30%0,2821,7821,2021,2021,78130M21.829
16/09/20200,99%0,2121,5021,3521,2621,77196M28.401
15/09/2020-0,93%-0,2021,2921,6820,8021,68189M29.755
14/09/20202,24%0,4721,4921,1420,9021,66122M21.594
11/09/2020-2,00%-0,4321,0221,5020,7521,54194M36.096
10/09/2020-2,85%-0,6321,4522,0521,3222,14150M23.757
09/09/20200,09%0,0222,0822,3021,7422,50167M23.433
08/09/2020-1,25%-0,2822,0621,8721,8622,51152M23.482
04/09/20200,72%0,1622,3422,2521,5922,37474M38.479
03/09/20200,09%0,0222,1822,2521,6822,35275M38.049
02/09/2020-2,12%-0,4822,1622,7022,0922,92146M18.696
01/09/20200,18%0,0422,6422,8022,4023,00243M34.429
31/08/2020-4,88%-1,1622,6023,6022,6023,75530M30.600
28/08/20205,41%1,2223,7622,5422,4324,35649M54.644
27/08/20201,08%0,2422,5422,3122,1222,69163M24.616
26/08/2020-3,84%-0,8922,3023,0021,9323,10407M47.193
25/08/20203,48%0,7823,1922,5022,4223,781.009M78.416
24/08/2020-0,66%-0,1522,4122,6122,1022,67228M30.892
21/08/2020-0,97%-0,2222,5622,8022,3622,8580M15.483
20/08/20201,83%0,4122,7821,9121,8622,96107M18.796
19/08/2020-0,49%-0,1122,3722,5422,1522,68126M24.587
18/08/20201,17%0,2622,4822,5822,2622,73162M22.592
17/08/2020-2,59%-0,5922,2222,7722,1022,99530M23.966
14/08/20203,59%0,7922,8122,2422,0222,92188M27.048
13/08/2020-2,26%-0,5122,0222,7522,0223,12144M25.582
12/08/20201,08%0,2422,5322,3121,9822,53142M33.435
11/08/2020-2,54%-0,5822,2922,9522,2923,00102M19.973
10/08/2020-1,97%-0,4622,8723,4122,4823,49132M21.480
07/08/20202,46%0,5623,3322,4722,2323,52261M27.256
06/08/20204,02%0,8822,7721,9021,7522,77133M18.158
05/08/20201,48%0,3221,8921,8321,5422,05126M22.715
04/08/2020-2,18%-0,4821,5721,9221,1422,32200M23.241
03/08/2020-0,77%-0,1722,0522,4222,0222,98175M24.351
31/07/2020-2,24%-0,5122,2222,7022,0822,91150M17.615
30/07/20201,25%0,2822,7322,3022,2122,93144M18.073
29/07/2020-1,58%-0,3622,4522,9622,3623,04114M15.342
28/07/20200,35%0,0822,8122,5022,1922,87178M17.187
27/07/20201,93%0,4322,7322,6222,3822,96190M22.256
24/07/2020-1,98%-0,4522,3022,8222,2722,92132M18.098
23/07/2020-2,02%-0,4722,7523,2222,6823,48128M17.623
22/07/2020-1,28%-0,3023,2223,7523,1523,79262M20.487
21/07/2020-1,67%-0,4023,5223,9223,5024,38307M22.043
20/07/20201,92%0,4523,9223,3922,9623,92193M23.708
17/07/20203,62%0,8223,4722,7322,6523,48218M28.915
16/07/20200,04%0,0122,6522,4422,2722,73227M16.045
15/07/20201,80%0,4022,6422,5022,2422,69166M19.831
14/07/20200,04%0,0122,2421,9221,7222,59165M19.757
13/07/2020-2,67%-0,6122,2322,9922,2323,06126M19.903
10/07/2020--22,8422,8422,6823,06119M11.008


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito