ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/04/2019-2,09%-0,3014,0514,3513,9814,446M1.950
22/04/2019-3,43%-0,5114,3514,7414,1714,745M1.647
18/04/20192,77%0,4014,8614,4614,3714,863M576
17/04/2019-1,63%-0,2414,4614,8314,2014,833M1.006
16/04/2019-1,28%-0,1914,7014,9014,6315,073M909
15/04/2019-0,33%-0,0514,8915,1114,7415,114M1.708
12/04/20190,54%0,0814,9414,8414,5815,055M1.554
11/04/20190,75%0,1114,8614,7514,2415,006M1.750
10/04/20190,34%0,0514,7514,8014,6614,893M883
09/04/2019-2,00%-0,3014,7015,0314,7015,047M941
08/04/2019-1,19%-0,1815,0015,2414,8315,243M902
05/04/2019-2,00%-0,3115,1815,5015,1515,502M533
04/04/20191,31%0,2015,4915,3015,2015,495M642
03/04/2019-2,30%-0,3615,2915,7015,2215,785M972
02/04/20192,96%0,4515,6515,3015,0316,058M1.418
01/04/20190,00%0,0015,2015,2415,0515,353M602
29/03/20192,91%0,4315,2015,0014,9415,348M2.819
28/03/20191,86%0,2714,7714,5414,3114,927M1.515
27/03/2019-3,01%-0,4514,5014,9414,3714,955M1.457
26/03/2019-0,47%-0,0714,9515,2014,8915,225M1.379
25/03/20190,13%0,0215,0215,0014,9015,355M1.858
22/03/2019-2,72%-0,4215,0015,3814,8415,424M1.443
21/03/2019-0,90%-0,1415,4215,5615,2315,575M2.004
20/03/2019-0,26%-0,0415,5615,6315,4215,8661M1.834
19/03/2019-1,83%-0,2915,6015,9015,1815,998M1.861
18/03/2019-1,00%-0,1615,8916,1015,8416,103M798
15/03/20192,29%0,3616,0515,6915,6216,087M1.365
14/03/20190,06%0,0115,6915,7615,5015,764M1.316
13/03/20190,38%0,0615,6815,6015,5015,744M995
12/03/20190,06%0,0115,6215,6115,5415,763M1.145
11/03/2019-0,57%-0,0915,6115,6015,4815,7211M2.915
08/03/20194,46%0,6715,7015,0214,7515,7013M819
07/03/20191,01%0,1515,0314,9414,8015,103M999
06/03/20190,27%0,0414,8814,9414,5814,944M1.111
01/03/2019-1,53%-0,2314,8415,0714,8215,112M693
28/02/20190,27%0,0415,0715,0414,8115,106M1.684
27/02/2019-0,40%-0,0615,0315,0914,9315,204M1.712
26/02/2019-0,72%-0,1115,0915,2714,8515,274M1.321
25/02/2019-2,00%-0,3115,2015,5115,1515,516M2.099
22/02/20191,04%0,1615,5115,5115,3115,534M959
21/02/2019-0,78%-0,1215,3515,4915,2515,513M801
20/02/2019-0,90%-0,1415,4715,7015,3715,785M1.756
19/02/2019-0,70%-0,1115,6115,8015,4515,806M2.201
18/02/20190,06%0,0115,7215,8015,5915,806M651
15/02/20191,03%0,1615,7115,6015,5015,727M1.469
14/02/20190,97%0,1515,5515,5115,3115,595M1.399
13/02/2019-1,53%-0,2415,4015,8315,3315,835M1.548
12/02/20190,77%0,1215,6415,7915,4915,848M1.949
11/02/2019-0,19%-0,0315,5215,6015,3915,7717M1.711
08/02/20190,91%0,1415,5515,4415,1615,605M1.471
07/02/2019-1,15%-0,1815,4115,6015,2815,723M838
06/02/2019-1,33%-0,2115,5915,7915,5015,809M1.614
05/02/2019-0,32%-0,0515,8015,8515,8015,968M2.319
04/02/2019-0,06%-0,0115,8515,9615,7615,977M2.014
01/02/2019-1,25%-0,2015,8616,1515,7216,2411M2.576
31/01/20190,37%0,0616,0616,0915,9316,197M1.514
30/01/20190,19%0,0316,0015,9915,8416,1511M2.563
29/01/20190,25%0,0415,9716,0115,6216,1010M1.635
28/01/20191,46%0,2315,9315,7015,3416,0017M2.943
24/01/20193,02%0,4615,7015,3815,2515,748M1.758
23/01/20191,60%0,2415,2415,2015,0815,259M2.436
22/01/20191,69%0,2515,0015,2814,9415,4634M6.653
21/01/20194,54%0,6414,7514,3514,0414,8312M2.177
18/01/20190,07%0,0114,1114,1013,9214,334M646
17/01/20193,45%0,4714,1013,6813,5714,104M1.279
16/01/20191,72%0,2313,6313,4813,4513,636M1.263
15/01/2019-1,18%-0,1613,4013,5913,4013,592M586
14/01/20191,27%0,1713,5613,4413,2513,624M1.338
11/01/2019-0,81%-0,1113,3913,5113,3513,601M462
10/01/20191,12%0,1513,5013,2613,2113,502M796
09/01/20190,68%0,0913,3513,4113,2013,451M364
08/01/20190,38%0,0513,2613,2812,9913,352M633
07/01/2019-0,90%-0,1213,2113,4413,0713,472M551
04/01/2019-0,15%-0,0213,3313,4013,1313,402M841
03/01/20191,37%0,1813,3513,1712,9713,473M1.027
02/01/20190,92%0,1213,1713,1112,9013,333M1.078
28/12/20180,38%0,0513,0513,0313,0113,155M998
27/12/20180,78%0,1013,0012,8512,7313,004M1.224
26/12/20180,62%0,0812,9012,6612,6312,98709K262
21/12/2018-1,23%-0,1612,8212,9412,7212,962M470
20/12/20180,31%0,0412,9813,0012,5613,003M647
19/12/20181,01%0,1312,9412,9412,8313,104M1.553
18/12/20181,10%0,1412,8112,6312,5212,972M553
17/12/2018-0,94%-0,1212,6712,6812,5612,886M1.892
14/12/2018-0,23%-0,0312,7912,8012,6712,941M545
13/12/20180,16%0,0212,8212,8812,6012,882M710
12/12/20180,08%0,0112,8012,8712,7013,004M1.938
11/12/20182,73%0,3412,7912,6612,5112,852M836
10/12/2018-1,89%-0,2412,4512,6912,3312,742M610
07/12/2018-0,08%-0,0112,6912,6112,4512,874M1.095
06/12/2018-0,94%-0,1212,7012,7012,6212,835M1.440
05/12/20180,79%0,1012,8212,7812,6012,984M1.363
04/12/2018-1,40%-0,1812,7212,9012,5313,0010M1.977
03/12/2018-0,62%-0,0812,9013,2012,7613,5011M2.642
30/11/20182,37%0,3012,9812,6812,6813,1213M2.790
29/11/2018-0,94%-0,1212,6812,8012,6212,894M1.580
28/11/2018-0,16%-0,0212,8012,6812,5812,994M1.763
27/11/20182,97%0,3712,8212,5812,3013,085M1.481
26/11/2018-1,43%-0,1812,4512,7512,1712,752M755
23/11/2018-1,86%-0,2412,6312,7612,4712,763M829
22/11/20180,55%0,0712,8712,8012,7212,871M573


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar