Cotação atual, histórico e gráfico do papel: RAIL3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações RAIL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-1,43%	-0,30	20,74	20,87	20,46	20,87	189M	13.413
16/05/2024	2,68%	0,55	21,04	20,70	20,53	21,17	189M	15.974
15/05/2024	-0,73%	-0,15	20,49	20,68	20,35	20,74	226M	20.184
14/05/2024	-0,96%	-0,20	20,64	20,80	20,63	20,99	117M	12.350
13/05/2024	-0,67%	-0,14	20,84	20,98	20,80	21,17	171M	18.989
10/05/2024	2,54%	0,52	20,98	21,00	20,81	21,44	368M	27.280
09/05/2024	-1,02%	-0,21	20,46	20,00	20,00	20,56	220M	18.259
08/05/2024	-0,34%	-0,07	20,67	20,60	20,57	20,86	182M	14.762
07/05/2024	-0,29%	-0,06	20,74	20,83	20,74	21,20	194M	13.942
06/05/2024	-0,95%	-0,20	20,80	20,90	20,72	21,09	198M	12.567
03/05/2024	2,29%	0,47	21,00	20,81	20,68	21,15	249M	21.731
02/05/2024	1,84%	0,37	20,53	20,59	20,20	20,63	237M	23.287
30/04/2024	-3,22%	-0,67	20,16	20,69	20,04	20,80	329M	33.377
29/04/2024	-0,05%	-0,01	20,83	20,83	20,63	20,94	221M	16.826
26/04/2024	1,17%	0,24	20,84	20,68	20,61	21,05	232M	15.749
25/04/2024	-0,24%	-0,05	20,60	20,59	20,29	20,81	205M	22.707
24/04/2024	-2,09%	-0,44	20,65	20,94	20,51	21,05	439M	32.042
23/04/2024	0,00%	0,00	21,09	20,94	20,78	21,11	156M	16.595
22/04/2024	-0,75%	-0,16	21,09	21,25	20,98	21,30	171M	18.023
19/04/2024	0,71%	0,15	21,25	21,10	21,01	21,58	230M	31.906
18/04/2024	-0,09%	-0,02	21,10	21,08	20,83	21,20	207M	20.258
17/04/2024	-1,22%	-0,26	21,12	21,38	21,10	21,49	182M	24.936
16/04/2024	-1,34%	-0,29	21,38	21,51	21,35	21,74	413M	38.932
15/04/2024	-2,83%	-0,63	21,67	22,30	21,53	22,41	339M	32.530
12/04/2024	-1,85%	-0,42	22,30	22,65	22,26	22,85	334M	23.173
11/04/2024	0,09%	0,02	22,72	22,52	22,45	22,84	173M	16.353
10/04/2024	-2,45%	-0,57	22,70	23,16	22,63	23,27	322M	25.173
09/04/2024	2,06%	0,47	23,27	22,85	22,85	23,29	317M	23.319
08/04/2024	1,56%	0,35	22,80	22,52	22,34	22,83	146M	15.768
05/04/2024	0,13%	0,03	22,45	22,34	22,34	22,65	129M	14.473
04/04/2024	0,54%	0,12	22,42	22,35	22,29	22,83	167M	18.028
03/04/2024	-0,98%	-0,22	22,30	22,41	22,25	22,58	434M	19.133
02/04/2024	2,13%	0,47	22,52	21,99	21,91	22,52	265M	23.563
01/04/2024	-0,94%	-0,21	22,05	22,30	21,95	22,30	142M	20.413
28/03/2024	-0,93%	-0,21	22,26	22,69	22,13	22,69	333M	32.410
27/03/2024	1,81%	0,40	22,47	22,03	22,03	22,54	238M	27.075
26/03/2024	1,05%	0,23	22,07	22,02	21,76	22,30	127M	19.811
25/03/2024	-0,14%	-0,03	21,84	21,88	21,75	21,99	114M	15.204
22/03/2024	-1,49%	-0,33	21,87	22,05	21,87	22,22	107M	10.881
21/03/2024	0,45%	0,10	22,20	22,11	21,90	22,30	616M	15.724
20/03/2024	0,36%	0,08	22,10	22,06	21,85	22,29	181M	16.626
19/03/2024	-0,14%	-0,03	22,02	22,10	21,90	22,22	83M	8.463
18/03/2024	-0,05%	-0,01	22,05	22,06	21,80	22,22	358M	21.224
15/03/2024	-0,63%	-0,14	22,06	22,10	21,92	22,18	402M	13.710
14/03/2024	0,14%	0,03	22,20	22,17	21,76	22,20	384M	25.399
13/03/2024	-0,63%	-0,14	22,17	22,31	22,09	22,47	159M	17.299
12/03/2024	0,50%	0,11	22,31	22,39	22,03	22,46	120M	16.522
11/03/2024	-0,05%	-0,01	22,20	22,15	22,06	22,42	129M	12.751
08/03/2024	0,41%	0,09	22,21	22,00	21,98	22,38	64M	11.233
07/03/2024	-1,03%	-0,23	22,12	22,24	21,98	22,31	74M	9.107
06/03/2024	1,31%	0,29	22,35	22,05	21,98	22,46	237M	21.332
05/03/2024	-0,18%	-0,04	22,06	22,14	21,93	22,26	191M	17.050
04/03/2024	-0,72%	-0,16	22,10	22,26	22,03	22,33	168M	13.749
01/03/2024	-2,02%	-0,46	22,26	22,74	22,16	22,78	237M	17.237
29/02/2024	-0,70%	-0,16	22,72	22,67	22,43	22,75	215M	14.728
28/02/2024	-0,74%	-0,17	22,88	22,98	22,77	23,07	141M	13.070
27/02/2024	1,41%	0,32	23,05	22,93	22,72	23,05	373M	18.183
26/02/2024	-0,35%	-0,08	22,73	22,85	22,60	22,95	260M	9.277
23/02/2024	-0,35%	-0,08	22,81	22,99	22,80	23,12	178M	15.863
22/02/2024	-0,43%	-0,10	22,89	22,95	22,75	23,20	203M	19.462
21/02/2024	-1,54%	-0,36	22,99	23,35	22,78	23,35	208M	20.167
20/02/2024	0,47%	0,11	23,35	23,20	23,04	23,45	172M	15.248
19/02/2024	-0,81%	-0,19	23,24	23,35	23,12	23,45	129M	11.421
16/02/2024	-1,93%	-0,46	23,43	23,94	23,02	23,94	335M	23.515
15/02/2024	0,25%	0,06	23,89	24,00	23,57	24,00	133M	15.401
14/02/2024	-1,08%	-0,26	23,83	24,04	23,62	24,04	152M	13.693
09/02/2024	2,29%	0,54	24,09	23,86	23,71	24,55	534M	35.297
08/02/2024	0,38%	0,09	23,55	23,34	23,24	23,60	303M	16.893
07/02/2024	4,17%	0,94	23,46	22,70	22,57	23,58	430M	31.736
06/02/2024	-0,66%	-0,15	22,52	22,66	22,28	23,18	355M	27.245
05/02/2024	-0,74%	-0,17	22,67	22,83	22,61	23,09	121M	14.988
02/02/2024	-0,78%	-0,18	22,84	23,04	22,77	23,20	137M	18.947
01/02/2024	-0,17%	-0,04	23,02	23,12	22,92	23,23	163M	18.885
31/01/2024	1,90%	0,43	23,06	22,90	22,82	23,58	341M	24.531
30/01/2024	-1,01%	-0,23	22,63	22,80	22,60	23,10	268M	18.621
29/01/2024	0,97%	0,22	22,86	22,61	22,33	22,89	132M	9.344
26/01/2024	0,85%	0,19	22,64	22,56	22,32	22,83	178M	17.430
25/01/2024	-0,27%	-0,06	22,45	22,60	22,37	22,75	109M	11.037
24/01/2024	-1,87%	-0,43	22,51	22,99	22,49	23,04	181M	16.903
23/01/2024	2,96%	0,66	22,94	22,39	22,15	23,02	530M	34.475
22/01/2024	-0,54%	-0,12	22,28	22,50	22,15	22,62	209M	18.989
19/01/2024	2,89%	0,63	22,40	21,82	21,51	22,59	397M	24.183
18/01/2024	-1,14%	-0,25	21,77	22,17	21,68	22,18	200M	22.802
17/01/2024	-3,29%	-0,75	22,02	22,38	21,84	22,38	599M	45.207
16/01/2024	-2,23%	-0,52	22,77	23,10	22,72	23,21	250M	27.594
15/01/2024	-0,77%	-0,18	23,29	23,46	23,15	23,51	91M	7.774
12/01/2024	1,56%	0,36	23,47	23,06	23,06	23,85	221M	12.334
11/01/2024	-2,94%	-0,70	23,11	23,66	23,07	23,85	231M	25.524
10/01/2024	1,32%	0,31	23,81	23,50	23,19	23,92	221M	24.717
09/01/2024	-0,59%	-0,14	23,50	23,53	23,31	23,70	198M	25.366
08/01/2024	4,37%	0,99	23,64	22,65	22,59	23,75	247M	20.929
05/01/2024	1,12%	0,25	22,65	22,22	22,22	22,74	370M	15.196
04/01/2024	0,09%	0,02	22,40	22,46	22,19	22,88	176M	15.158
03/01/2024	0,58%	0,13	22,38	22,28	22,28	22,63	409M	13.791
02/01/2024	-3,05%	-0,70	22,25	22,62	22,16	22,70	297M	29.191
28/12/2023	-0,22%	-0,05	22,95	22,99	22,78	23,05	115M	11.425
27/12/2023	0,39%	0,09	23,00	22,91	22,73	23,08	93M	7.691
26/12/2023	0,04%	0,01	22,91	22,92	22,69	23,02	81M	10.260
22/12/2023	0,35%	0,08	22,90	22,81	22,76	22,97	94M	11.632
21/12/2023	0,97%	0,22	22,82	22,42	22,42	22,92	226M	14.914
20/12/2023	0,89%	0,20	22,60	22,37	22,29	22,83	168M	15.431
19/12/2023	0,86%	0,19	22,40	22,14	21,95	22,63	306M	24.145
18/12/2023	-2,67%	-0,61	22,21	22,73	22,12	22,93	518M	28.596
15/12/2023	-0,57%	-0,13	22,82	23,23	22,82	23,43	536M	19.400
14/12/2023	2,73%	0,61	22,95	22,46	22,42	23,59	597M	33.417
13/12/2023	0,04%	0,01	22,34	22,31	21,56	22,41	937M	47.260
12/12/2023	0,81%	0,18	22,33	22,23	22,20	22,66	199M	10.435
11/12/2023	-0,09%	-0,02	22,15	22,26	21,89	22,44	140M	11.167
08/12/2023	-0,98%	-0,22	22,17	22,39	22,06	22,61	213M	22.013
07/12/2023	-0,71%	-0,16	22,39	22,65	22,38	22,66	119M	12.689
06/12/2023	0,40%	0,09	22,55	22,45	22,24	22,70	178M	20.084
05/12/2023	-0,53%	-0,12	22,46	22,59	22,32	22,98	317M	22.843
04/12/2023	-0,83%	-0,19	22,58	22,65	22,48	22,84	171M	16.597
01/12/2023	-0,57%	-0,13	22,77	22,92	22,34	23,10	339M	21.235
30/11/2023	0,00%	0,00	22,90	23,01	22,45	23,08	525M	35.263
29/11/2023	0,97%	0,22	22,90	22,67	22,58	23,20	279M	18.297
28/11/2023	0,49%	0,11	22,68	22,62	22,42	22,89	249M	32.191
27/11/2023	0,04%	0,01	22,57	22,73	22,33	22,80	142M	21.788
24/11/2023	-1,53%	-0,35	22,56	22,77	22,38	22,91	266M	31.955
23/11/2023	1,06%	0,24	22,91	22,78	22,62	23,10	141M	17.351
22/11/2023	-1,00%	-0,23	22,67	23,06	22,49	23,11	590M	33.199
21/11/2023	-2,80%	-0,66	22,90	23,36	22,68	23,41	645M	38.838
20/11/2023	1,33%	0,31	23,56	23,38	23,09	23,68	257M	31.202
17/11/2023	-1,52%	-0,36	23,25	23,70	23,15	23,81	379M	31.198
16/11/2023	0,85%	0,20	23,61	23,56	23,32	23,71	251M	32.230
14/11/2023	2,68%	0,61	23,41	22,97	22,86	23,59	355M	37.964
13/11/2023	-1,26%	-0,29	22,80	23,12	22,53	23,19	389M	24.753
10/11/2023	1,05%	0,24	23,09	23,12	22,88	23,55	490M	32.104
09/11/2023	0,88%	0,20	22,85	22,64	22,43	23,04	229M	17.835
08/11/2023	-1,09%	-0,25	22,65	22,90	22,36	23,03	366M	33.484
07/11/2023	-0,99%	-0,23	22,90	23,00	22,79	23,28	435M	31.905
06/11/2023	0,00%	0,00	23,13	23,13	22,97	23,31	243M	18.231
03/11/2023	0,57%	0,13	23,13	23,93	22,93	23,94	354M	28.818
01/11/2023	-	-	23,00	22,30	22,22	23,16	427M	34.647

Date,Open,High,Low,Close,Volume
17-May-24,20.87,20.87,20.46,20.74,189128805
16-May-24,20.70,21.17,20.53,21.04,189177244
15-May-24,20.68,20.74,20.35,20.49,225591695
14-May-24,20.80,20.99,20.63,20.64,116993499
13-May-24,20.98,21.17,20.80,20.84,171442555
10-May-24,21.00,21.44,20.81,20.98,368472747
09-May-24,20.00,20.56,20.00,20.46,219818597
08-May-24,20.60,20.86,20.57,20.67,181838016
07-May-24,20.83,21.20,20.74,20.74,193571906
06-May-24,20.90,21.09,20.72,20.80,198008839
03-May-24,20.81,21.15,20.68,21.00,248728713
02-May-24,20.59,20.63,20.20,20.53,236501155
30-Apr-24,20.69,20.80,20.04,20.16,329271517
29-Apr-24,20.83,20.94,20.63,20.83,221377212
26-Apr-24,20.68,21.05,20.61,20.84,232224089
25-Apr-24,20.59,20.81,20.29,20.60,204563144
24-Apr-24,20.94,21.05,20.51,20.65,438642967
23-Apr-24,20.94,21.11,20.78,21.09,155590445
22-Apr-24,21.25,21.30,20.98,21.09,171346178
19-Apr-24,21.10,21.58,21.01,21.25,229745399
18-Apr-24,21.08,21.20,20.83,21.10,206700342
17-Apr-24,21.38,21.49,21.10,21.12,181837825
16-Apr-24,21.51,21.74,21.35,21.38,413123649
15-Apr-24,22.30,22.41,21.53,21.67,338981686
12-Apr-24,22.65,22.85,22.26,22.30,333740125
11-Apr-24,22.52,22.84,22.45,22.72,173070526
10-Apr-24,23.16,23.27,22.63,22.70,321515416
09-Apr-24,22.85,23.29,22.85,23.27,316844515
08-Apr-24,22.52,22.83,22.34,22.80,146218328
05-Apr-24,22.34,22.65,22.34,22.45,128734863
04-Apr-24,22.35,22.83,22.29,22.42,167037838
03-Apr-24,22.41,22.58,22.25,22.30,434002086
02-Apr-24,21.99,22.52,21.91,22.52,265485052
01-Apr-24,22.30,22.30,21.95,22.05,141736078
28-Mar-24,22.69,22.69,22.13,22.26,333321563
27-Mar-24,22.03,22.54,22.03,22.47,237778573
26-Mar-24,22.02,22.30,21.76,22.07,127471417
25-Mar-24,21.88,21.99,21.75,21.84,114294399
22-Mar-24,22.05,22.22,21.87,21.87,107330183
21-Mar-24,22.11,22.30,21.90,22.20,616054864
20-Mar-24,22.06,22.29,21.85,22.10,181017762
19-Mar-24,22.10,22.22,21.90,22.02,83401006
18-Mar-24,22.06,22.22,21.80,22.05,357788997
15-Mar-24,22.10,22.18,21.92,22.06,401820315
14-Mar-24,22.17,22.20,21.76,22.20,384338912
13-Mar-24,22.31,22.47,22.09,22.17,159003070
12-Mar-24,22.39,22.46,22.03,22.31,120369229
11-Mar-24,22.15,22.42,22.06,22.20,129497196
08-Mar-24,22.00,22.38,21.98,22.21,63908612
07-Mar-24,22.24,22.31,21.98,22.12,73757752
06-Mar-24,22.05,22.46,21.98,22.35,237340874
05-Mar-24,22.14,22.26,21.93,22.06,191485218
04-Mar-24,22.26,22.33,22.03,22.10,167979222
01-Mar-24,22.74,22.78,22.16,22.26,236590738
29-Feb-24,22.67,22.75,22.43,22.72,215488339
28-Feb-24,22.98,23.07,22.77,22.88,140513379
27-Feb-24,22.93,23.05,22.72,23.05,373250635
26-Feb-24,22.85,22.95,22.60,22.73,259574789
23-Feb-24,22.99,23.12,22.80,22.81,178094332
22-Feb-24,22.95,23.20,22.75,22.89,202948818
21-Feb-24,23.35,23.35,22.78,22.99,207932724
20-Feb-24,23.20,23.45,23.04,23.35,171894675
19-Feb-24,23.35,23.45,23.12,23.24,129420616
16-Feb-24,23.94,23.94,23.02,23.43,335018145
15-Feb-24,24.00,24.00,23.57,23.89,132852397
14-Feb-24,24.04,24.04,23.62,23.83,152322817
09-Feb-24,23.86,24.55,23.71,24.09,534324880
08-Feb-24,23.34,23.60,23.24,23.55,303388702
07-Feb-24,22.70,23.58,22.57,23.46,429699958
06-Feb-24,22.66,23.18,22.28,22.52,354860501
05-Feb-24,22.83,23.09,22.61,22.67,120506249
02-Feb-24,23.04,23.20,22.77,22.84,137053609
01-Feb-24,23.12,23.23,22.92,23.02,162740846
31-Jan-24,22.90,23.58,22.82,23.06,341179155
30-Jan-24,22.80,23.10,22.60,22.63,268299549
29-Jan-24,22.61,22.89,22.33,22.86,132212130
26-Jan-24,22.56,22.83,22.32,22.64,178442274
25-Jan-24,22.60,22.75,22.37,22.45,108699594
24-Jan-24,22.99,23.04,22.49,22.51,180721823
23-Jan-24,22.39,23.02,22.15,22.94,529535375
22-Jan-24,22.50,22.62,22.15,22.28,208692553
19-Jan-24,21.82,22.59,21.51,22.40,397070012
18-Jan-24,22.17,22.18,21.68,21.77,199530693
17-Jan-24,22.38,22.38,21.84,22.02,598878393
16-Jan-24,23.10,23.21,22.72,22.77,249966406
15-Jan-24,23.46,23.51,23.15,23.29,91202364
12-Jan-24,23.06,23.85,23.06,23.47,221444860
11-Jan-24,23.66,23.85,23.07,23.11,231172737
10-Jan-24,23.50,23.92,23.19,23.81,220862527
09-Jan-24,23.53,23.70,23.31,23.50,197794247
08-Jan-24,22.65,23.75,22.59,23.64,246649665
05-Jan-24,22.22,22.74,22.22,22.65,370415415
04-Jan-24,22.46,22.88,22.19,22.40,176187128
03-Jan-24,22.28,22.63,22.28,22.38,408907836
02-Jan-24,22.62,22.70,22.16,22.25,297381571
28-Dec-23,22.99,23.05,22.78,22.95,114921638
27-Dec-23,22.91,23.08,22.73,23.00,92819485
26-Dec-23,22.92,23.02,22.69,22.91,81454755
22-Dec-23,22.81,22.97,22.76,22.90,94337810
21-Dec-23,22.42,22.92,22.42,22.82,225896780
20-Dec-23,22.37,22.83,22.29,22.60,168330846
19-Dec-23,22.14,22.63,21.95,22.40,306162499
18-Dec-23,22.73,22.93,22.12,22.21,517661778
15-Dec-23,23.23,23.43,22.82,22.82,535783573
14-Dec-23,22.46,23.59,22.42,22.95,596504801
13-Dec-23,22.31,22.41,21.56,22.34,937137245
12-Dec-23,22.23,22.66,22.20,22.33,198632544
11-Dec-23,22.26,22.44,21.89,22.15,140362282
08-Dec-23,22.39,22.61,22.06,22.17,212525726
07-Dec-23,22.65,22.66,22.38,22.39,118951845
06-Dec-23,22.45,22.70,22.24,22.55,177953372
05-Dec-23,22.59,22.98,22.32,22.46,317312830
04-Dec-23,22.65,22.84,22.48,22.58,171272302
01-Dec-23,22.92,23.10,22.34,22.77,339045637
30-Nov-23,23.01,23.08,22.45,22.90,525458089
29-Nov-23,22.67,23.20,22.58,22.90,278521834
28-Nov-23,22.62,22.89,22.42,22.68,248558387
27-Nov-23,22.73,22.80,22.33,22.57,142390137
24-Nov-23,22.77,22.91,22.38,22.56,266122271
23-Nov-23,22.78,23.10,22.62,22.91,141381404
22-Nov-23,23.06,23.11,22.49,22.67,590124271
21-Nov-23,23.36,23.41,22.68,22.90,644932962
20-Nov-23,23.38,23.68,23.09,23.56,256677208
17-Nov-23,23.70,23.81,23.15,23.25,378880328
16-Nov-23,23.56,23.71,23.32,23.61,250511531
14-Nov-23,22.97,23.59,22.86,23.41,354559549
13-Nov-23,23.12,23.19,22.53,22.80,389454875
10-Nov-23,23.12,23.55,22.88,23.09,490355876
09-Nov-23,22.64,23.04,22.43,22.85,229317735
08-Nov-23,22.90,23.03,22.36,22.65,366105031
07-Nov-23,23.00,23.28,22.79,22.90,435046994
06-Nov-23,23.13,23.31,22.97,23.13,242934604
03-Nov-23,23.93,23.94,22.93,23.13,354089857
01-Nov-23,22.30,23.16,22.22,23.00,427419502

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RAIL3