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
16/09/2021-2,97%-0,5417,6718,1217,6118,19163M15.953
15/09/2021-1,14%-0,2118,2118,5018,0818,5398M16.805
14/09/2021-0,16%-0,0318,4218,5018,4218,6681M13.109
13/09/20211,82%0,3318,4518,5818,3218,68190M17.733
10/09/2021-2,37%-0,4418,1218,6117,9418,78165M22.006
09/09/20211,81%0,3318,5618,2017,8718,92182M26.113
08/09/2021-3,75%-0,7118,2318,7318,1218,88249M41.325
06/09/2021-0,26%-0,0518,9418,9018,5619,00106M13.113
03/09/2021-0,11%-0,0218,9919,1018,1819,11395M34.796
02/09/2021-1,76%-0,3419,0119,2218,7319,33196M25.620
01/09/20213,37%0,6319,3518,7418,4019,54312M24.763
31/08/2021-0,69%-0,1318,7218,8518,4419,08219M26.317
30/08/2021-0,84%-0,1618,8518,9218,5519,04191M23.373
27/08/20211,49%0,2819,0118,8018,6819,06340M22.157
26/08/2021-0,74%-0,1418,7318,7018,4018,95217M23.053
25/08/20210,75%0,1418,8718,6818,5018,94139M19.468
24/08/20211,63%0,3018,7318,5318,5019,03183M20.559
23/08/20211,71%0,3118,4318,0518,0518,49174M22.791
20/08/2021-0,77%-0,1418,1218,0017,9118,34155M19.749
19/08/20211,16%0,2118,2617,9517,5018,26319M39.753
18/08/2021-2,90%-0,5418,0518,5518,0518,55304M34.715
17/08/2021-0,11%-0,0218,5918,5918,0418,62179M27.746
16/08/2021-2,67%-0,5118,6119,0818,3419,08216M25.845
13/08/2021-2,20%-0,4319,1219,3618,8919,37288M36.887
12/08/2021-0,46%-0,0919,5519,6919,4219,82112M17.524
11/08/20210,31%0,0619,6419,6319,4319,88110M15.876
10/08/2021-1,95%-0,3919,5820,0819,5320,17149M23.831
09/08/2021-1,09%-0,2219,9720,1419,9720,38134M18.606
06/08/20210,50%0,1020,1920,0719,9320,3078M12.624
05/08/2021-0,99%-0,2020,0920,4419,9620,6080M14.765
04/08/2021-2,12%-0,4420,2920,5120,0720,73108M18.471
03/08/2021-0,43%-0,0920,7320,8520,2820,88107M18.417
02/08/20210,77%0,1620,8220,7920,7621,25171M20.682
30/07/2021-1,20%-0,2520,6620,6920,5521,02167M21.947
29/07/2021-0,95%-0,2020,9121,1920,7721,22119M14.264
28/07/20211,49%0,3121,1120,8020,8021,27133M22.859
27/07/2021-2,21%-0,4720,8021,2320,6621,23149M14.803
26/07/2021-0,37%-0,0821,2721,3221,0821,5380M15.111
23/07/2021-0,47%-0,1021,3521,4021,2021,5559M10.382
22/07/2021-1,15%-0,2521,4521,6221,3521,67117M13.735
21/07/20211,64%0,3521,7021,3521,1621,86314M26.643
20/07/20212,30%0,4821,3520,7720,7721,80584M40.455
19/07/20212,00%0,4120,8720,1220,0921,08380M36.987
16/07/2021-0,34%-0,0720,4620,6820,4120,75104M12.953
15/07/2021-1,11%-0,2320,5320,7920,5020,94181M19.651
14/07/20211,76%0,3620,7620,5220,5120,98251M41.969
13/07/20211,34%0,2720,4019,9119,8520,48108M15.124
12/07/20210,65%0,1320,1320,1519,9120,36111M18.474
08/07/2021-1,33%-0,2720,0019,9319,7520,17141M20.569
07/07/20214,70%0,9120,2719,5819,5520,39230M36.804
06/07/2021-2,17%-0,4319,3619,6719,3119,80119M19.356
05/07/20210,20%0,0419,7919,5719,5719,95117M10.027
02/07/20210,00%0,0019,7519,9319,3620,05168M19.214
01/07/20213,13%0,6019,7519,2119,0619,92290M26.120
30/06/2021-2,30%-0,4519,1519,4419,1519,61204M31.034
29/06/2021-0,05%-0,0119,6019,7019,2519,70108M15.263
28/06/20210,36%0,0719,6119,5719,4319,85104M15.061
25/06/2021-1,96%-0,3919,5419,9519,2619,95254M18.761
24/06/20211,12%0,2219,9319,8719,6520,00131M14.376
23/06/2021-0,76%-0,1519,7119,8319,5620,02117M17.629
22/06/2021-1,00%-0,2019,8620,0419,5120,04213M22.643
21/06/2021-1,33%-0,2720,0620,3219,9020,32181M22.102
18/06/20211,14%0,2320,3320,0919,8720,33296M20.093
17/06/2021-0,64%-0,1320,1020,2619,9820,34137M16.263
16/06/2021-1,32%-0,2720,2320,5220,1520,55255M27.143
15/06/2021-1,20%-0,2520,5020,7520,3220,83172M16.791
14/06/20210,83%0,1720,7520,7320,4621,02142M12.925
11/06/2021-2,42%-0,5120,5821,1520,3021,15103M12.800
10/06/20211,30%0,2721,0920,9520,6721,09107M10.838
09/06/2021-1,89%-0,4020,8221,2920,7621,29119M17.251
08/06/20210,47%0,1021,2221,1721,0121,25104M13.582
07/06/2021-0,80%-0,1721,1221,2921,0721,44221M28.034
04/06/2021-1,80%-0,3921,2921,5821,0621,58164M19.907
02/06/20211,55%0,3321,6821,2921,1022,00207M25.726
01/06/20213,29%0,6821,3520,7920,7921,35204M31.617
31/05/2021-1,01%-0,2120,6720,8020,4620,90133M22.788
28/05/20210,14%0,0320,8820,7220,5920,9986M12.281
27/05/20210,24%0,0520,8520,7620,6520,90217M12.241
26/05/20210,34%0,0720,8020,8520,5120,9584M12.696
25/05/2021-0,34%-0,0720,7320,8420,6220,99131M16.539
24/05/20214,16%0,8320,8020,0020,0020,90174M21.800
21/05/2021-1,19%-0,2419,9720,3119,8620,46162M17.067
20/05/2021-0,05%-0,0120,2120,2720,0620,48253M20.155
19/05/2021-2,03%-0,4220,2220,4119,9820,69256M29.356
18/05/2021-0,29%-0,0620,6420,6020,4620,7692M17.820
17/05/2021-1,19%-0,2520,7020,9220,4821,03154M23.239
14/05/20210,48%0,1020,9521,1020,7721,65148M26.043
13/05/20213,17%0,6420,8520,3920,3821,15123M18.971
12/05/2021-4,67%-0,9920,2120,9020,2020,97168M28.207
11/05/2021-1,07%-0,2321,2021,1820,9421,29145M16.965
10/05/20210,42%0,0921,4321,1421,0821,55180M24.418
07/05/20213,09%0,6421,3420,7520,7021,39137M23.526
06/05/2021-0,72%-0,1520,7020,7620,4520,8366M11.997
05/05/20210,82%0,1720,8520,8820,5520,9481M10.805
04/05/2021-0,91%-0,1920,6820,6220,5421,02169M22.815
03/05/20214,35%0,8720,8720,0219,8120,90359M33.340
30/04/2021-2,77%-0,5720,0020,4519,6720,79453M36.270
29/04/2021-0,82%-0,1720,5720,7020,3620,7693M19.011
28/04/20211,57%0,3220,7420,4420,3320,77105M17.662
27/04/2021-1,26%-0,2620,4220,6920,2520,88135M16.783
26/04/2021-1,80%-0,3820,6821,0920,5421,40122M20.761
23/04/20211,25%0,2621,0620,8920,8221,35240M30.255
22/04/20210,14%0,0320,8020,8220,4621,09167M17.688
20/04/2021-0,19%-0,0420,7720,7220,7121,04137M12.297
19/04/2021-0,95%-0,2020,8121,1120,7421,29223M23.441
16/04/20211,99%0,4121,0120,6120,5621,24309M34.212
15/04/20211,23%0,2520,6020,2520,2220,76225M21.647
14/04/20210,35%0,0720,3520,1620,0320,51193M28.827
13/04/2021-0,98%-0,2020,2820,4019,8620,43169M21.499
12/04/20210,84%0,1720,4820,3720,1920,6095M14.350
09/04/2021-0,68%-0,1420,3120,2720,1620,4572M12.152
08/04/20210,99%0,2020,4520,4020,2620,75182M19.100
07/04/2021-3,25%-0,6820,2520,9320,1920,93135M18.536
06/04/20210,92%0,1920,9320,7220,2620,96170M27.076
05/04/20212,88%0,5820,7420,3020,2520,89132M17.023
01/04/2021-0,44%-0,0920,1620,2020,0120,3779M15.708
31/03/20210,65%0,1320,2520,0519,9020,34219M24.548
30/03/20210,95%0,1920,1219,7519,7520,27164M21.561
29/03/20211,17%0,2319,9319,6019,5020,11113M19.405
26/03/2021-0,51%-0,1019,7019,7619,5820,18147M15.454
25/03/20210,97%0,1919,8019,4219,1419,99262M17.634
24/03/2021-1,85%-0,3719,6119,8119,5920,09151M23.523
23/03/2021-2,06%-0,4219,9820,3419,7720,3791M13.357
22/03/2021-1,78%-0,3720,4020,4520,2320,74102M14.811
19/03/20212,47%0,5020,7720,2520,1720,98315M23.549
18/03/2021-1,46%-0,3020,2720,0819,9020,68293M25.862
17/03/20217,14%1,3720,5719,1719,1720,57263M27.844
16/03/2021-4,29%-0,8619,2019,6719,1319,96178M25.320
15/03/20211,78%0,3520,0619,7019,3720,06147M21.171
12/03/2021-0,50%-0,1019,7119,4619,0819,71173M29.397
11/03/20216,97%1,2919,8118,6718,4719,81324M33.499
10/03/20210,49%0,0918,5218,7118,2818,76270M44.058
09/03/2021-1,44%-0,2718,4318,7418,2818,92309M33.347
08/03/2021--18,7019,9818,5520,07316M39.794


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito