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
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
10/07/2020-0,04%-0,0122,8422,8422,6823,06119M11.008
09/07/2020-1,21%-0,2822,8523,3322,5523,35153M19.611
08/07/2020-0,30%-0,0723,1323,2423,0923,69198M20.062
07/07/2020-0,34%-0,0823,2023,2822,8623,54120M17.559
06/07/20203,51%0,7923,2823,0222,8823,75302M28.101
03/07/20200,13%0,0322,4922,5822,4322,7263M9.285
02/07/2020-2,22%-0,5122,4623,1822,4623,29168M24.448
01/07/20202,13%0,4822,9722,5022,2423,12212M26.646
30/06/2020-0,84%-0,1922,4922,5122,1722,70252M20.009
29/06/2020-0,48%-0,1122,6822,8822,3523,08155M17.857
26/06/2020-2,65%-0,6222,7923,2522,5623,52138M19.452
25/06/20201,43%0,3323,4123,1423,0223,86119M16.083
24/06/2020-3,03%-0,7223,0823,7822,9223,94197M22.861
23/06/20201,75%0,4123,8023,6523,4424,03141M21.051
22/06/2020-1,85%-0,4423,3924,0523,0924,05108M15.751
19/06/20201,58%0,3723,8323,6922,9124,02323M34.732
18/06/2020-2,66%-0,6423,4623,6223,4323,95155M24.768
17/06/20201,82%0,4324,1023,7623,3524,60374M23.132
16/06/20200,59%0,1423,6724,3023,3224,44184M27.435
15/06/2020-2,24%-0,5423,5323,2722,9523,91162M28.859
12/06/2020-0,41%-0,1024,0723,4022,9124,20207M34.219
10/06/2020-0,58%-0,1424,1724,5223,9324,70272M26.822
09/06/20200,58%0,1424,3123,4123,3524,48150M20.458
08/06/20204,59%1,0624,1723,5323,0624,26197M23.289
05/06/20203,35%0,7523,1122,9022,6223,63416M46.810
04/06/2020-3,41%-0,7922,3622,9021,8323,24272M28.521
03/06/20202,21%0,5023,1522,6522,4823,26178M28.626
02/06/20200,13%0,0322,6523,0022,3523,00166M22.856
01/06/20200,40%0,0922,6222,4822,0422,76173M20.882
29/05/2020-2,76%-0,6422,5323,0021,9023,00442M43.683
28/05/2020-1,19%-0,2823,1722,6022,4023,58271M37.218
27/05/20209,53%2,0423,4521,9021,7323,66306M31.602
26/05/20200,52%0,1121,4121,6121,3622,58207M35.248
25/05/20201,96%0,4121,3021,5020,9121,63141M20.372
22/05/20201,36%0,2820,8920,6820,5021,45164M19.382
21/05/20201,38%0,2820,6120,6520,5120,96113M18.920
20/05/20201,04%0,2120,3320,2920,0820,78112M16.879
19/05/2020-3,45%-0,7220,1220,8520,1220,92101M16.278
18/05/20206,00%1,1820,8420,1620,0020,99168M29.982
15/05/2020-4,28%-0,8819,6620,1319,3820,54186M21.713
14/05/20204,80%0,9420,5419,3519,1320,75217M22.830
13/05/20200,41%0,0819,6019,9519,3220,00110M19.807
12/05/2020-2,25%-0,4519,5220,1619,5220,3190M16.334
11/05/2020-1,63%-0,3319,9719,7719,7720,5284M13.428
08/05/20203,31%0,6520,3020,1019,8720,50154M17.865
07/05/2020-2,43%-0,4919,6520,1419,5020,65321M39.761
06/05/20202,49%0,4920,1419,6519,4520,30154M20.873
05/05/2020-0,25%-0,0519,6519,7519,4819,90120M18.518
04/05/2020-0,45%-0,0919,7018,9618,7719,75125M21.688
30/04/20200,15%0,0319,7919,3919,3520,11180M21.435
29/04/2020-2,18%-0,4419,7620,5719,3420,57268M41.539
28/04/2020-2,27%-0,4720,2021,2120,1821,24170M24.226
27/04/20200,58%0,1220,6720,8519,8121,30204M29.620
24/04/2020-2,05%-0,4320,5520,3418,6820,60308M50.331
23/04/20201,01%0,2120,9820,7520,1621,26207M35.941
22/04/20203,64%0,7320,7720,1420,0620,78206M28.222
20/04/2020-0,99%-0,2020,0419,5519,5420,92156M23.996
17/04/20204,60%0,8920,2419,6819,4820,68205M24.686
16/04/2020-3,01%-0,6019,3520,0119,0220,19162M35.875
15/04/2020-0,70%-0,1419,9519,8419,2220,10191M26.577
14/04/2020--20,0920,1419,9220,62212M43.409


*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


© 2017-2020 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