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
27/10/2025	1,17%	0,18	15,56	15,58	15,31	15,64	212M	12.289
24/10/2025	-1,09%	-0,17	15,38	15,75	15,24	15,80	160M	10.487
23/10/2025	1,17%	0,18	15,55	15,54	15,24	15,70	196M	13.449
22/10/2025	-1,28%	-0,20	15,37	15,63	15,27	15,63	173M	7.853
21/10/2025	0,58%	0,09	15,57	15,39	15,37	15,68	232M	13.779
20/10/2025	0,06%	0,01	15,48	15,51	15,38	15,67	206M	16.751
17/10/2025	2,79%	0,42	15,47	15,09	15,01	15,57	284M	17.829

16/10/2025	-3,40%	-0,53	15,05	15,38	15,02	15,50	268M	17.034
15/10/2025	1,37%	0,21	15,58	15,14	15,10	15,75	329M	18.727
14/10/2025	-0,65%	-0,10	15,37	15,50	15,26	15,52	120M	9.440
13/10/2025	-0,39%	-0,06	15,47	15,53	15,41	15,64	188M	13.602
10/10/2025	0,26%	0,04	15,53	15,59	15,23	15,71	194M	12.634
09/10/2025	-1,53%	-0,24	15,49	15,79	15,42	15,94	267M	13.768
08/10/2025	0,19%	0,03	15,73	15,70	15,55	15,94	276M	17.972
07/10/2025	-0,32%	-0,05	15,70	15,59	15,36	15,74	224M	17.283
06/10/2025	-0,94%	-0,15	15,75	15,89	15,68	16,09	175M	10.904
03/10/2025	0,00%	0,00	15,90	15,83	15,71	15,99	169M	15.975
02/10/2025	1,02%	0,16	15,90	15,83	15,27	16,05	362M	19.078
01/10/2025	-1,44%	-0,23	15,74	16,11	15,57	16,11	378M	28.921
30/09/2025	2,04%	0,32	15,97	15,88	15,69	16,05	441M	41.768
29/09/2025	2,76%	0,42	15,65	15,40	15,34	15,67	313M	13.983
26/09/2025	0,66%	0,10	15,23	15,20	14,98	15,32	149M	7.794
25/09/2025	-0,98%	-0,15	15,13	15,28	15,07	15,45	190M	15.587
24/09/2025	0,86%	0,13	15,28	15,01	15,01	15,40	235M	14.737
23/09/2025	1,61%	0,24	15,15	14,80	14,76	15,35	332M	13.747
22/09/2025	2,05%	0,30	14,91	14,80	14,48	14,95	274M	23.633
19/09/2025	-2,79%	-0,42	14,61	15,05	14,59	15,10	226M	14.426
18/09/2025	-1,64%	-0,25	15,03	15,28	14,98	15,31	386M	11.171
17/09/2025	2,69%	0,40	15,28	14,84	14,81	15,40	233M	15.937
16/09/2025	0,13%	0,02	14,88	14,95	14,78	15,09	132M	15.834
15/09/2025	0,34%	0,05	14,86	14,80	14,74	15,04	74M	10.314
12/09/2025	-1,27%	-0,19	14,81	14,88	14,79	15,10	133M	11.758
11/09/2025	2,67%	0,39	15,00	14,70	14,57	15,08	296M	13.165
10/09/2025	0,55%	0,08	14,61	14,49	14,42	14,80	117M	14.738
09/09/2025	-0,75%	-0,11	14,53	14,58	14,44	14,70	122M	20.510
08/09/2025	-0,41%	-0,06	14,64	14,65	14,49	15,00	170M	21.563
05/09/2025	-0,68%	-0,10	14,70	15,22	14,60	15,35	260M	25.838
04/09/2025	4,15%	0,59	14,80	14,25	14,24	14,88	245M	22.839
03/09/2025	0,71%	0,10	14,21	14,15	14,14	14,40	128M	17.073
02/09/2025	-1,47%	-0,21	14,11	14,20	14,02	14,49	215M	26.239
01/09/2025	-1,58%	-0,23	14,32	14,58	14,23	14,73	125M	17.173
29/08/2025	-0,48%	-0,07	14,55	14,64	14,48	14,78	385M	29.471
28/08/2025	0,27%	0,04	14,62	14,70	14,57	14,87	231M	22.294
27/08/2025	-0,14%	-0,02	14,58	14,50	14,22	14,61	328M	32.871
26/08/2025	-0,07%	-0,01	14,60	14,66	14,46	14,74	161M	13.802
25/08/2025	-3,05%	-0,46	14,61	15,14	14,54	15,14	207M	20.899
22/08/2025	2,66%	0,39	15,07	14,79	14,53	15,08	231M	38.397
21/08/2025	-1,81%	-0,27	14,68	14,87	14,43	14,92	231M	32.392
20/08/2025	-3,11%	-0,48	14,95	15,42	14,80	15,56	352M	46.400
19/08/2025	-2,71%	-0,43	15,43	15,69	15,36	15,85	205M	25.724
18/08/2025	-0,63%	-0,10	15,86	15,99	15,84	16,18	197M	27.476
15/08/2025	-0,50%	-0,08	15,96	15,88	15,65	16,04	167M	19.294
14/08/2025	0,75%	0,12	16,04	15,70	15,62	16,16	109M	16.593
13/08/2025	0,13%	0,02	15,92	15,87	15,75	16,17	129M	25.574
12/08/2025	2,91%	0,45	15,90	15,52	15,47	16,08	208M	29.254
11/08/2025	0,72%	0,11	15,45	15,34	15,09	15,61	254M	31.692
08/08/2025	-9,50%	-1,61	15,34	16,82	15,22	16,82	545M	45.889
07/08/2025	1,50%	0,25	16,95	16,75	16,58	16,99	161M	19.745
06/08/2025	0,97%	0,16	16,70	16,75	16,45	16,75	136M	18.148
05/08/2025	0,61%	0,10	16,54	16,34	16,34	16,78	85M	10.648
04/08/2025	0,67%	0,11	16,44	16,58	16,34	16,75	98M	17.915
01/08/2025	-1,27%	-0,21	16,33	16,77	16,22	16,92	130M	17.223
31/07/2025	-0,42%	-0,07	16,54	16,40	16,17	16,69	147M	12.688
30/07/2025	-1,42%	-0,24	16,61	16,85	16,17	16,95	168M	17.949
29/07/2025	0,00%	0,00	16,85	16,86	16,64	17,04	152M	17.225
28/07/2025	1,02%	0,17	16,85	16,67	16,52	16,89	303M	23.038
25/07/2025	-0,42%	-0,07	16,68	16,76	16,55	16,94	62M	9.965
24/07/2025	-1,99%	-0,34	16,75	16,86	16,63	17,08	80M	13.675
23/07/2025	1,79%	0,30	17,09	16,78	16,63	17,20	122M	13.670
22/07/2025	1,08%	0,18	16,79	16,66	16,47	16,79	206M	14.686
21/07/2025	0,18%	0,03	16,61	16,71	16,43	16,76	180M	13.520
18/07/2025	-0,84%	-0,14	16,58	16,60	16,41	16,65	173M	12.952
17/07/2025	-1,65%	-0,28	16,72	17,00	16,65	17,18	155M	24.497
16/07/2025	-2,58%	-0,45	17,00	17,45	16,87	17,72	297M	31.842
15/07/2025	0,35%	0,06	17,45	17,64	17,23	17,89	127M	15.401
14/07/2025	1,58%	0,27	17,39	17,02	17,02	17,49	150M	15.707
11/07/2025	-0,35%	-0,06	17,12	17,13	16,87	17,19	159M	14.292
10/07/2025	-1,60%	-0,28	17,18	17,34	16,89	17,35	217M	21.480
09/07/2025	-3,75%	-0,68	17,46	18,18	17,40	18,18	191M	20.820
08/07/2025	-0,87%	-0,16	18,14	18,30	17,92	18,41	132M	19.745
07/07/2025	-1,51%	-0,28	18,30	18,63	18,25	18,73	94M	13.838
04/07/2025	-0,32%	-0,06	18,58	18,57	18,30	18,76	50M	7.332
03/07/2025	2,87%	0,52	18,64	18,17	18,17	18,77	130M	17.038
02/07/2025	-3,00%	-0,56	18,12	18,61	18,01	18,91	164M	23.436
01/07/2025	4,01%	0,72	18,68	18,59	18,57	19,00	168M	13.961
27/06/2025	0,50%	0,09	17,96	17,61	17,61	18,18	174M	13.007
26/06/2025	0,68%	0,12	17,87	17,89	17,62	18,04	148M	13.905
25/06/2025	-0,50%	-0,09	17,75	17,60	17,55	17,80	112M	13.471
24/06/2025	2,06%	0,36	17,84	17,60	17,43	17,94	195M	16.294
23/06/2025	-2,73%	-0,49	17,48	17,92	17,42	17,94	177M	23.712
20/06/2025	-2,76%	-0,51	17,97	18,22	17,94	18,36	245M	22.438
18/06/2025	-0,11%	-0,02	18,48	18,50	18,38	18,64	244M	19.393
17/06/2025	-5,03%	-0,98	18,50	18,51	18,39	18,90	188M	18.248
16/06/2025	1,83%	0,35	19,48	19,32	19,17	19,60	243M	18.009
13/06/2025	0,47%	0,09	19,13	19,00	18,58	19,15	122M	14.879
12/06/2025	-0,99%	-0,19	19,04	19,45	19,02	19,61	307M	25.559
11/06/2025	0,42%	0,08	19,23	19,04	18,95	19,39	414M	15.461
10/06/2025	1,59%	0,30	19,15	19,20	18,86	19,27	326M	25.951
09/06/2025	-1,21%	-0,23	18,85	18,87	18,55	19,10	163M	9.834
06/06/2025	-0,93%	-0,18	19,08	19,24	18,82	19,30	176M	13.660
05/06/2025	-1,98%	-0,39	19,26	19,65	19,08	19,82	209M	14.139
04/06/2025	0,31%	0,06	19,65	19,80	19,64	20,53	366M	28.948
03/06/2025	2,14%	0,41	19,59	19,18	19,18	19,77	142M	21.554
02/06/2025	1,91%	0,36	19,18	19,04	18,93	19,47	171M	21.719
30/05/2025	-1,88%	-0,36	18,82	19,20	18,82	19,37	329M	15.539
29/05/2025	1,11%	0,21	19,18	18,98	18,77	19,18	98M	9.955
28/05/2025	-0,68%	-0,13	18,97	19,10	18,76	19,16	71M	12.022
27/05/2025	2,91%	0,54	19,10	18,88	18,88	19,37	501M	22.571
26/05/2025	2,77%	0,50	18,56	18,06	18,06	18,79	124M	10.468
23/05/2025	-0,50%	-0,09	18,06	18,15	17,66	18,29	77M	13.749
22/05/2025	0,95%	0,17	18,15	18,00	17,94	18,76	266M	20.665
21/05/2025	-3,39%	-0,63	17,98	18,61	17,93	18,65	183M	21.616
20/05/2025	2,42%	0,44	18,61	18,14	17,96	18,73	202M	19.449
19/05/2025	-0,27%	-0,05	18,17	18,26	18,00	18,45	76M	10.015
16/05/2025	1,84%	0,33	18,22	17,77	17,70	18,45	152M	18.241
15/05/2025	1,36%	0,24	17,89	17,73	17,54	18,20	210M	18.138
14/05/2025	-2,70%	-0,49	17,65	18,12	17,65	18,12	106M	15.750
13/05/2025	4,79%	0,83	18,14	17,39	17,39	18,20	309M	23.924
12/05/2025	-3,03%	-0,54	17,31	17,85	17,28	17,94	210M	18.424
09/05/2025	-7,08%	-1,36	17,85	19,40	17,85	19,40	455M	37.999
08/05/2025	2,45%	0,46	19,21	19,43	19,08	19,45	241M	17.450
07/05/2025	-1,57%	-0,30	18,75	19,22	18,64	19,22	106M	15.114
06/05/2025	0,79%	0,15	19,05	19,00	18,77	19,07	214M	14.881
05/05/2025	-1,92%	-0,37	18,90	19,31	18,73	19,38	290M	17.814
02/05/2025	-0,67%	-0,13	19,27	19,21	19,03	19,34	221M	14.483
30/04/2025	-0,31%	-0,06	19,40	19,33	19,07	19,66	378M	29.578
29/04/2025	-0,56%	-0,11	19,46	19,66	19,40	19,91	197M	19.229
28/04/2025	-0,56%	-0,11	19,57	19,80	19,40	19,80	181M	23.019
25/04/2025	-1,25%	-0,25	19,68	19,95	19,58	20,00	227M	22.350
24/04/2025	2,78%	0,54	19,93	19,64	19,28	19,97	268M	24.004
23/04/2025	1,84%	0,35	19,39	19,31	19,21	19,71	448M	27.718
22/04/2025	0,85%	0,16	19,04	18,75	18,68	19,14	194M	23.481
17/04/2025	2,00%	0,37	18,88	18,45	18,36	18,95	203M	15.961
16/04/2025	-	-	18,51	18,51	18,39	18,73	157M	22.614

Date,Open,High,Low,Close,Volume
27-Oct-25,15.58,15.64,15.31,15.56,212274620
24-Oct-25,15.75,15.80,15.24,15.38,159702629
23-Oct-25,15.54,15.70,15.24,15.55,195913378
22-Oct-25,15.63,15.63,15.27,15.37,172546675
21-Oct-25,15.39,15.68,15.37,15.57,232374109
20-Oct-25,15.51,15.67,15.38,15.48,205784321
17-Oct-25,15.09,15.57,15.01,15.47,283812592
16-Oct-25,15.38,15.50,15.02,15.05,268426354
15-Oct-25,15.14,15.75,15.10,15.58,328742252
14-Oct-25,15.50,15.52,15.26,15.37,120323862
13-Oct-25,15.53,15.64,15.41,15.47,187806127
10-Oct-25,15.59,15.71,15.23,15.53,194044921
09-Oct-25,15.79,15.94,15.42,15.49,267228954
08-Oct-25,15.70,15.94,15.55,15.73,275749582
07-Oct-25,15.59,15.74,15.36,15.70,224340390
06-Oct-25,15.89,16.09,15.68,15.75,175432979
03-Oct-25,15.83,15.99,15.71,15.90,169091099
02-Oct-25,15.83,16.05,15.27,15.90,361931021
01-Oct-25,16.11,16.11,15.57,15.74,377984391
30-Sep-25,15.88,16.05,15.69,15.97,441425419
29-Sep-25,15.40,15.67,15.34,15.65,312699185
26-Sep-25,15.20,15.32,14.98,15.23,149031600
25-Sep-25,15.28,15.45,15.07,15.13,190298594
24-Sep-25,15.01,15.40,15.01,15.28,235451329
23-Sep-25,14.80,15.35,14.76,15.15,331865449
22-Sep-25,14.80,14.95,14.48,14.91,274188319
19-Sep-25,15.05,15.10,14.59,14.61,225619169
18-Sep-25,15.28,15.31,14.98,15.03,386078625
17-Sep-25,14.84,15.40,14.81,15.28,233032175
16-Sep-25,14.95,15.09,14.78,14.88,131940552
15-Sep-25,14.80,15.04,14.74,14.86,73815908
12-Sep-25,14.88,15.10,14.79,14.81,132631911
11-Sep-25,14.70,15.08,14.57,15.00,296279413
10-Sep-25,14.49,14.80,14.42,14.61,116978237
09-Sep-25,14.58,14.70,14.44,14.53,121783277
08-Sep-25,14.65,15.00,14.49,14.64,169618995
05-Sep-25,15.22,15.35,14.60,14.70,260402769
04-Sep-25,14.25,14.88,14.24,14.80,244968506
03-Sep-25,14.15,14.40,14.14,14.21,128209112
02-Sep-25,14.20,14.49,14.02,14.11,214526025
01-Sep-25,14.58,14.73,14.23,14.32,124579072
29-Aug-25,14.64,14.78,14.48,14.55,385426423
28-Aug-25,14.70,14.87,14.57,14.62,230795164
27-Aug-25,14.50,14.61,14.22,14.58,327891349
26-Aug-25,14.66,14.74,14.46,14.60,160742319
25-Aug-25,15.14,15.14,14.54,14.61,206654228
22-Aug-25,14.79,15.08,14.53,15.07,230521809
21-Aug-25,14.87,14.92,14.43,14.68,230500461
20-Aug-25,15.42,15.56,14.80,14.95,352183927
19-Aug-25,15.69,15.85,15.36,15.43,205381784
18-Aug-25,15.99,16.18,15.84,15.86,197358068
15-Aug-25,15.88,16.04,15.65,15.96,167310601
14-Aug-25,15.70,16.16,15.62,16.04,108845360
13-Aug-25,15.87,16.17,15.75,15.92,128835928
12-Aug-25,15.52,16.08,15.47,15.90,207943068
11-Aug-25,15.34,15.61,15.09,15.45,254253160
08-Aug-25,16.82,16.82,15.22,15.34,545422864
07-Aug-25,16.75,16.99,16.58,16.95,160818572
06-Aug-25,16.75,16.75,16.45,16.70,135973449
05-Aug-25,16.34,16.78,16.34,16.54,85487844
04-Aug-25,16.58,16.75,16.34,16.44,98285633
01-Aug-25,16.77,16.92,16.22,16.33,130302238
31-Jul-25,16.40,16.69,16.17,16.54,146600836
30-Jul-25,16.85,16.95,16.17,16.61,167507533
29-Jul-25,16.86,17.04,16.64,16.85,151653043
28-Jul-25,16.67,16.89,16.52,16.85,303310155
25-Jul-25,16.76,16.94,16.55,16.68,61636241
24-Jul-25,16.86,17.08,16.63,16.75,79911952
23-Jul-25,16.78,17.20,16.63,17.09,121629887
22-Jul-25,16.66,16.79,16.47,16.79,205794542
21-Jul-25,16.71,16.76,16.43,16.61,180283105
18-Jul-25,16.60,16.65,16.41,16.58,172866984
17-Jul-25,17.00,17.18,16.65,16.72,154551301
16-Jul-25,17.45,17.72,16.87,17.00,296758316
15-Jul-25,17.64,17.89,17.23,17.45,126713674
14-Jul-25,17.02,17.49,17.02,17.39,149641465
11-Jul-25,17.13,17.19,16.87,17.12,159347233
10-Jul-25,17.34,17.35,16.89,17.18,216568302
09-Jul-25,18.18,18.18,17.40,17.46,190634629
08-Jul-25,18.30,18.41,17.92,18.14,132319717
07-Jul-25,18.63,18.73,18.25,18.30,94176819
04-Jul-25,18.57,18.76,18.30,18.58,49823105
03-Jul-25,18.17,18.77,18.17,18.64,129869322
02-Jul-25,18.61,18.91,18.01,18.12,164198541
01-Jul-25,18.59,19.00,18.57,18.68,167979139
27-Jun-25,17.61,18.18,17.61,17.96,174295292
26-Jun-25,17.89,18.04,17.62,17.87,148356492
25-Jun-25,17.60,17.80,17.55,17.75,111575405
24-Jun-25,17.60,17.94,17.43,17.84,194579414
23-Jun-25,17.92,17.94,17.42,17.48,177425792
20-Jun-25,18.22,18.36,17.94,17.97,244900319
18-Jun-25,18.50,18.64,18.38,18.48,244470292
17-Jun-25,18.51,18.90,18.39,18.50,188332503
16-Jun-25,19.32,19.60,19.17,19.48,243073963
13-Jun-25,19.00,19.15,18.58,19.13,122375041
12-Jun-25,19.45,19.61,19.02,19.04,307402217
11-Jun-25,19.04,19.39,18.95,19.23,413964321
10-Jun-25,19.20,19.27,18.86,19.15,326167283
09-Jun-25,18.87,19.10,18.55,18.85,163473220
06-Jun-25,19.24,19.30,18.82,19.08,176276049
05-Jun-25,19.65,19.82,19.08,19.26,208873609
04-Jun-25,19.80,20.53,19.64,19.65,365874229
03-Jun-25,19.18,19.77,19.18,19.59,142267737
02-Jun-25,19.04,19.47,18.93,19.18,170883187
30-May-25,19.20,19.37,18.82,18.82,328783393
29-May-25,18.98,19.18,18.77,19.18,98260318
28-May-25,19.10,19.16,18.76,18.97,71485955
27-May-25,18.88,19.37,18.88,19.10,501047064
26-May-25,18.06,18.79,18.06,18.56,123544051
23-May-25,18.15,18.29,17.66,18.06,77002616
22-May-25,18.00,18.76,17.94,18.15,266410163
21-May-25,18.61,18.65,17.93,17.98,182931809
20-May-25,18.14,18.73,17.96,18.61,202250497
19-May-25,18.26,18.45,18.00,18.17,75531037
16-May-25,17.77,18.45,17.70,18.22,151579238
15-May-25,17.73,18.20,17.54,17.89,210020561
14-May-25,18.12,18.12,17.65,17.65,106214589
13-May-25,17.39,18.20,17.39,18.14,308637421
12-May-25,17.85,17.94,17.28,17.31,209881314
09-May-25,19.40,19.40,17.85,17.85,455310415
08-May-25,19.43,19.45,19.08,19.21,240877301
07-May-25,19.22,19.22,18.64,18.75,105696917
06-May-25,19.00,19.07,18.77,19.05,214303419
05-May-25,19.31,19.38,18.73,18.90,289500713
02-May-25,19.21,19.34,19.03,19.27,220777675
30-Apr-25,19.33,19.66,19.07,19.40,378387240
29-Apr-25,19.66,19.91,19.40,19.46,196759452
28-Apr-25,19.80,19.80,19.40,19.57,180753906
25-Apr-25,19.95,20.00,19.58,19.68,227491587
24-Apr-25,19.64,19.97,19.28,19.93,267795157
23-Apr-25,19.31,19.71,19.21,19.39,447664455
22-Apr-25,18.75,19.14,18.68,19.04,194002535
17-Apr-25,18.45,18.95,18.36,18.88,202528975
16-Apr-25,18.51,18.73,18.39,18.51,157256010

*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