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: 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/2019-2,98%-0,5417,6118,1517,4618,22248M38.984
16/04/2019-0,33%-0,0618,1518,1818,0218,44101M20.134
15/04/20190,11%0,0218,2118,2917,9718,38254M17.466
12/04/20190,78%0,1418,1917,9017,7118,42194M25.124
11/04/2019-0,61%-0,1118,0518,1717,9418,36168M25.457
10/04/20190,72%0,1318,1618,2517,9918,36245M24.393
09/04/2019-0,77%-0,1418,0318,1317,9618,31100M18.033
08/04/2019-1,78%-0,3318,1718,5418,0718,54133M23.863
05/04/2019-2,06%-0,3918,5018,8918,5019,00133M20.419
04/04/20190,27%0,0518,8919,0018,8219,11101M17.061
03/04/2019-1,67%-0,3218,8419,3318,6419,45122M23.445
02/04/20192,30%0,4319,1618,7818,4619,30152M17.640
01/04/2019-2,19%-0,4218,7319,2818,6919,40166M17.788
29/03/20192,74%0,5119,1519,1818,6819,32324M32.903
28/03/20193,84%0,6918,6417,9417,6219,26252M30.435
27/03/2019-2,60%-0,4817,9518,2017,9018,32177M32.763
26/03/2019-0,65%-0,1218,4318,7718,3018,79225M29.012
25/03/20190,16%0,0318,5518,4118,3118,81128M23.793
22/03/2019-4,04%-0,7818,5218,7118,3919,07188M33.244
21/03/2019-0,26%-0,0519,3019,3318,8019,48255M50.700
20/03/2019-0,57%-0,1119,3519,4619,2019,61368M43.675
19/03/2019-4,89%-1,0019,4619,3919,1019,93550M42.509
18/03/2019-0,39%-0,0820,4620,6120,2220,66131M17.931
15/03/20191,18%0,2420,5420,3020,2620,65155M21.890
14/03/20190,69%0,1420,3020,2119,9520,3082M13.262
13/03/20191,92%0,3820,1619,8019,5420,44368M25.126
12/03/20190,00%0,0019,7819,7819,6219,9976M8.243
11/03/20190,30%0,0619,7819,7919,6320,05118M14.449
08/03/20191,49%0,2919,7219,2519,0819,78199M24.888
07/03/20190,83%0,1619,4319,2519,1919,58168M18.285
06/03/20190,89%0,1719,2719,0618,9919,37111M18.354
01/03/2019-1,85%-0,3619,1019,4018,9619,54175M31.549
28/02/20191,35%0,2619,4619,1119,0219,48177M23.324
27/02/2019-0,57%-0,1119,2019,2819,1319,42135M17.615
26/02/2019-0,10%-0,0219,3119,2119,1019,46135M17.588
25/02/2019-1,88%-0,3719,3319,5719,2919,90168M21.277
22/02/20191,34%0,2619,7019,6019,2619,70103M16.356
21/02/20190,15%0,0319,4419,5519,1419,66125M18.420
20/02/2019-1,12%-0,2219,4119,7019,3020,09169M32.836
19/02/2019-1,21%-0,2419,6319,8519,4819,95131M20.220
18/02/20190,51%0,1019,8719,5519,4819,8772M14.871
15/02/20190,66%0,1319,7719,5119,4019,84164M28.658
14/02/20193,04%0,5819,6419,1218,8319,64124M18.294
13/02/2019-2,76%-0,5419,0619,6018,8119,60554M35.221
12/02/20191,55%0,3019,6019,5319,2719,72207M20.903
11/02/2019-0,72%-0,1419,3019,2819,0019,5194M16.872
08/02/20193,29%0,6219,4418,8218,5119,48150M29.572
07/02/2019-0,74%-0,1418,8219,0918,6719,12122M21.186
06/02/2019-2,82%-0,5518,9619,2118,8519,39200M23.866
05/02/20190,88%0,1719,5119,2019,2019,6599M13.531
04/02/20190,00%0,0019,3419,2219,1319,38189M19.773
01/02/2019-1,58%-0,3119,3419,5619,1819,71211M33.737
31/01/2019-0,66%-0,1319,6519,8019,6519,87197M22.877
30/01/20191,18%0,2319,7819,5019,4319,78140M21.746
29/01/2019-1,01%-0,2019,5519,7519,1219,82186M25.507
28/01/20192,28%0,4419,7519,2619,0119,75198M34.725
24/01/20193,48%0,6519,3118,6518,6419,36204M23.285
23/01/20190,32%0,0618,6618,7718,5018,77105M15.815
22/01/20190,00%0,0018,6018,5018,3318,7581M16.261
21/01/20190,16%0,0318,6018,4718,1618,6456M8.814
18/01/2019-1,28%-0,2418,5718,9018,4618,95446M21.928
17/01/20193,24%0,5918,8118,3017,9718,84243M21.949
16/01/20192,07%0,3718,2217,8517,8218,35150M21.395
15/01/2019-0,83%-0,1517,8518,0017,6018,16111M18.976
14/01/20193,33%0,5818,0017,5517,2918,00223M21.454
11/01/2019-0,29%-0,0517,4217,5017,3917,6491M13.397
10/01/20191,57%0,2717,4717,0617,0517,4874M13.074
09/01/20190,47%0,0817,2017,1417,0017,28118M21.543
08/01/20191,30%0,2217,1216,9216,6817,24138M22.948
07/01/2019-1,74%-0,3016,9017,2616,7217,2895M23.283
04/01/2019-1,38%-0,2417,2017,2917,0517,41131M22.171
03/01/20192,89%0,4917,4416,8716,6317,45275M24.141
02/01/2019-0,29%-0,0516,9516,7116,6817,09203M27.818
28/12/20184,55%0,7417,0016,4816,3317,00144M22.569
27/12/20180,31%0,0516,2616,2516,0516,5579M17.666
26/12/2018-1,22%-0,2016,2116,1916,1916,5757M11.154
21/12/2018-1,32%-0,2216,4116,6316,3216,69212M23.462
20/12/20180,18%0,0316,6316,6116,2716,81132M18.455
19/12/20182,15%0,3516,6016,4016,2917,13224M34.972
18/12/20181,63%0,2616,2516,0515,8816,46194M19.166
17/12/2018-1,60%-0,2615,9916,2815,8516,37112M18.515
14/12/2018-0,91%-0,1516,2516,2116,0916,5376M12.504
13/12/20180,12%0,0216,4016,3316,0616,43122M21.666
12/12/20180,49%0,0816,3816,4216,2116,64166M35.786
11/12/20183,16%0,5016,3016,1315,9616,43178M34.672
10/12/2018-2,53%-0,4115,8016,2115,8016,42127M22.961
07/12/2018-0,25%-0,0416,2116,1816,1016,59202M32.239
06/12/2018-2,11%-0,3516,2516,4516,2516,61148M21.608
05/12/20181,53%0,2516,6016,4516,4016,63115M21.667
04/12/2018-2,56%-0,4316,3516,9516,3016,95155M27.696
03/12/2018-3,78%-0,6616,7817,4116,7617,58219M32.239
30/11/2018-0,91%-0,1617,4417,4517,3517,80169M22.217
29/11/20180,69%0,1217,6017,2717,2517,75114M20.971
28/11/2018-0,23%-0,0417,4817,5017,2517,65149M29.508
27/11/20183,42%0,5817,5217,0916,8617,66134M33.158
26/11/2018-2,08%-0,3616,9417,4116,7417,58113M24.704
23/11/2018-2,48%-0,4417,3017,6717,2617,69113M21.246
22/11/2018-0,17%-0,0317,7417,7317,5517,9156M10.960
21/11/20182,19%0,3817,7717,1817,0517,89203M25.720
19/11/2018-0,97%-0,1717,3917,4017,1417,5782M15.867
16/11/20183,91%0,6617,5616,9516,8117,56176M33.027


*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