papéis
login
mais

Cotação atual, histórico e gráfico do papel: RLOG3

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/20201,79%0,3419,3819,0418,9019,6311M2.495
30/06/2020-1,19%-0,2319,0419,2418,9219,349M2.837
29/06/2020-1,43%-0,2819,2719,4519,1619,817M1.936
26/06/2020-3,17%-0,6419,5520,1319,5520,249M2.581
25/06/20202,23%0,4420,1919,7619,5720,3811M3.078
24/06/2020-1,94%-0,3919,7520,0519,6120,7172M4.652
23/06/20203,39%0,6620,1419,8019,6620,1714M4.279
22/06/2020-4,88%-1,0019,4820,5019,4520,5518M4.510
19/06/20203,43%0,6820,4820,0419,6020,4822M3.693
18/06/2020-1,98%-0,4019,8020,0919,7620,2511M3.191
17/06/20203,06%0,6020,2019,9319,5020,5523M5.273
16/06/20202,78%0,5319,6019,5119,3520,1218M5.624
15/06/2020-2,10%-0,4119,0719,3518,5419,5716M4.573
12/06/20201,35%0,2619,4818,5018,0019,4820M5.467
10/06/2020-3,08%-0,6119,2219,8419,1919,9416M4.184
09/06/20201,74%0,3419,8319,3018,7619,8310M2.734
08/06/20202,10%0,4019,4919,3018,8619,7014M3.734
05/06/20203,36%0,6219,0918,6418,5419,1013M3.643
04/06/2020-0,38%-0,0718,4718,4717,8618,7012M3.168
03/06/20201,87%0,3418,5418,3218,3018,9313M4.135
02/06/2020-0,33%-0,0618,2018,4118,0918,6411M3.519
01/06/20201,11%0,2018,2618,2518,0818,5211M3.318
29/05/2020-6,38%-1,2318,0619,2918,0619,2920M4.293
28/05/20201,58%0,3019,2918,9518,0119,2920M5.298
27/05/202013,71%2,2918,9916,8816,8818,9918M3.959
26/05/20200,91%0,1516,7016,9516,7017,5813M3.516
25/05/20201,72%0,2816,5516,6016,5317,108M2.222
22/05/2020-2,98%-0,5016,2716,7516,2716,895M1.829
21/05/20203,52%0,5716,7716,5516,2716,775M1.533
20/05/20202,34%0,3716,2016,0015,9016,336M2.260
19/05/2020-2,34%-0,3815,8316,3515,8216,429M3.214
18/05/20205,95%0,9116,2115,6515,5616,3711M3.968
15/05/2020-5,26%-0,8515,3016,1015,2816,1010M3.073
14/05/20203,53%0,5516,1515,2015,0416,1718M4.968
13/05/20201,63%0,2515,6015,4815,1815,687M2.786
12/05/2020-2,66%-0,4215,3516,0315,3516,045M2.131
11/05/2020-0,82%-0,1315,7715,7015,3716,216M1.923
08/05/20203,99%0,6115,9015,5115,2616,046M2.314
07/05/2020-3,59%-0,5715,2916,0515,2916,3212M3.190
06/05/20200,63%0,1015,8615,7715,3516,058M2.906
05/05/2020-0,32%-0,0515,7615,8315,4315,967M2.110
04/05/20202,93%0,4515,8115,1514,5815,819M3.333
30/04/2020-2,17%-0,3415,3615,6915,3615,8716M3.625
29/04/2020-0,70%-0,1115,7016,0215,3916,208M2.592
28/04/2020-1,62%-0,2615,8116,6415,7516,736M1.667
27/04/2020-0,25%-0,0416,0716,5815,7516,877M1.915
24/04/2020-5,95%-1,0216,1116,8015,3516,9317M5.386
23/04/20201,24%0,2117,1316,9216,5717,3111M2.357
22/04/20205,49%0,8816,9216,0516,0516,929M2.975
20/04/2020-0,12%-0,0216,0415,5215,5216,477M2.269
17/04/20204,69%0,7216,0615,5615,5016,127M2.186
16/04/2020-1,73%-0,2715,3415,8115,0415,967M2.457
15/04/2020-2,56%-0,4115,6115,8015,4916,169M2.486
14/04/20201,59%0,2516,0215,9515,7916,426M2.114
13/04/2020-0,82%-0,1315,7715,7015,4516,036M1.743
09/04/20202,91%0,4515,9015,5415,4816,1410M2.527
08/04/2020-0,32%-0,0515,4515,4715,1915,9210M2.852
07/04/2020-6,40%-1,0615,5017,2115,5017,4514M4.106
06/04/2020-1,43%-0,2416,5617,5516,3417,9116M4.007
03/04/20201,39%0,2316,8016,5215,9216,805M1.765
02/04/20201,78%0,2916,5716,4416,2616,928M2.624
01/04/2020-2,63%-0,4416,2816,0015,5116,438M2.635
31/03/20201,33%0,2216,7216,6016,1517,0910M3.230
30/03/20201,91%0,3116,5016,2016,1417,1815M5.864
27/03/2020-2,47%-0,4116,1915,9815,4416,9012M5.411
26/03/20206,82%1,0616,6015,3915,1416,9314M5.373
25/03/20205,64%0,8315,5414,8914,5115,9219M8.148
24/03/202011,44%1,5114,7114,0013,7515,5223M8.365
23/03/2020-5,44%-0,7613,2013,9413,0414,1616M5.947
20/03/2020-3,72%-0,5413,9615,0112,9515,5935M7.722
19/03/202011,54%1,5014,5012,3011,3315,2921M6.555
18/03/20200,00%0,0013,0011,9510,7313,8937M10.472
17/03/20207,53%0,9113,0012,5311,3313,5516M6.384
16/03/2020-11,17%-1,5212,0911,9011,2312,5817M7.822
13/03/202021,41%2,4013,6112,6011,4114,1837M11.468
12/03/2020-21,33%-3,0411,2112,5511,2112,5522M6.574
11/03/2020-8,77%-1,3714,2515,3013,1215,4121M5.534
10/03/20204,34%0,6515,6216,0015,0016,1025M7.110
09/03/2020-10,31%-1,7214,9715,4014,3715,4027M9.541
06/03/2020-6,50%-1,1616,6917,2016,3517,2121M7.364
05/03/2020-3,93%-0,7317,8518,5017,5118,6615M3.302
04/03/20203,22%0,5818,5818,4518,0618,589M3.298
03/03/2020-2,01%-0,3718,0018,5818,0019,0415M4.770
02/03/20201,27%0,2318,3718,5917,9218,6013M4.460
28/02/20200,72%0,1318,1417,9817,7118,5330M8.299
27/02/2020-5,21%-0,9918,0118,7018,0018,9226M8.327
26/02/2020-5,19%-1,0419,0019,3118,7419,5814M3.757
21/02/2020-3,14%-0,6520,0420,6919,8820,6917M3.983
20/02/2020-1,85%-0,3920,6921,1920,6121,1913M4.092
19/02/20202,88%0,5921,0820,4920,2421,0810M3.063
18/02/20200,44%0,0920,4920,2020,0020,518M1.762
17/02/2020-0,15%-0,0320,4020,5020,2620,686M1.750
14/02/2020-2,44%-0,5120,4321,0920,2021,0913M3.604
13/02/2020-1,78%-0,3820,9421,2020,9321,247M2.015
12/02/20201,19%0,2521,3221,1520,8321,559M2.609
11/02/20203,49%0,7121,0720,5320,4521,239M2.695
10/02/2020-3,05%-0,6420,3620,9720,1220,9710M3.074
07/02/2020-2,87%-0,6221,0021,6220,7221,6417M4.006
06/02/2020-0,46%-0,1021,6221,7521,3822,0013M2.911
05/02/20201,59%0,3421,7221,4021,4021,9430M2.942
04/02/20201,96%0,4121,3821,2721,1521,508M2.139
03/02/20201,45%0,3020,9720,6020,5021,1317M3.821
31/01/2020-2,73%-0,5820,6721,2520,6221,2512M3.083
30/01/2020-0,61%-0,1321,2521,3220,8421,3411M2.804
29/01/2020-1,20%-0,2621,3821,7021,3221,7810M2.874
28/01/2020-0,05%-0,0121,6421,7121,6121,899M2.365
27/01/2020-1,99%-0,4421,6521,9021,3321,9011M2.767
24/01/2020-1,43%-0,3222,0922,4122,0922,5414M3.582
23/01/20201,13%0,2522,4122,1521,5122,5917M3.554
22/01/2020-0,58%-0,1322,1622,3921,7722,3916M3.533
21/01/2020-0,45%-0,1022,2922,3921,9122,4119M5.038
20/01/20201,82%0,4022,3922,1321,9322,3911M2.816
17/01/2020-0,45%-0,1021,9922,1021,8522,4418M3.807
16/01/2020-2,77%-0,6322,0922,8322,0122,8321M4.140
15/01/2020-2,49%-0,5822,7223,3022,7223,3013M2.983
14/01/20200,00%0,0023,3023,4522,9623,4511M2.618
13/01/20203,37%0,7623,3022,5422,4123,5015M3.147
10/01/2020-0,04%-0,0122,5422,6122,3122,9519M3.660
09/01/20200,45%0,1022,5522,4622,2922,6813M2.774
08/01/2020-0,88%-0,2022,4522,6522,2122,7915M3.463
07/01/20201,25%0,2822,6522,4522,1622,7115M2.933
06/01/2020-4,32%-1,0122,3723,3522,1223,3539M6.985
03/01/2020-0,38%-0,0923,3823,1123,0123,5736M6.185
02/01/20201,16%0,2723,4724,0023,2724,1416M3.158
30/12/2019-1,28%-0,3023,2023,5522,9323,5518M3.574
27/12/20190,21%0,0523,5023,4922,9523,5911M2.615
26/12/20192,36%0,5423,4522,9522,6823,5010M2.145
23/12/20191,60%0,3622,9122,5522,5123,0015M3.090
20/12/20190,00%0,0022,5522,5421,7522,5514M2.466
19/12/20190,76%0,1722,5522,3822,0222,5514M1.935
18/12/20190,81%0,1822,3822,2021,6022,3812M2.881
17/12/2019-1,33%-0,3022,2022,6921,9522,709M2.038
16/12/2019-0,22%-0,0522,5022,6522,2022,8010M2.003
13/12/2019--22,5522,6822,1122,9315M2.042


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br