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
19/11/2024	1,19%	0,24	20,41	19,98	19,87	20,42	237M	29.682
18/11/2024	0,30%	0,06	20,17	19,89	19,89	20,37	250M	30.118
14/11/2024	0,15%	0,03	20,11	20,04	19,83	20,55	286M	32.071
13/11/2024	0,60%	0,12	20,08	19,79	19,77	20,15	474M	22.225
12/11/2024	1,22%	0,24	19,96	19,61	19,61	20,07	379M	27.090
11/11/2024	1,39%	0,27	19,72	19,21	19,21	19,82	197M	18.228
08/11/2024	-3,23%	-0,65	19,45	19,51	18,86	19,72	493M	47.361

07/11/2024	-2,90%	-0,60	20,10	20,26	20,03	20,69	318M	37.547
06/11/2024	1,12%	0,23	20,70	19,90	19,90	20,78	308M	34.850
05/11/2024	0,05%	0,01	20,47	20,48	20,19	20,61	213M	25.212
04/11/2024	5,19%	1,01	20,46	19,57	19,54	20,46	263M	31.996
01/11/2024	-2,26%	-0,45	19,45	19,95	19,33	19,96	319M	31.589
31/10/2024	0,61%	0,12	19,90	19,71	19,71	20,07	232M	17.596
30/10/2024	-0,60%	-0,12	19,78	19,80	19,78	20,14	268M	25.265
29/10/2024	0,51%	0,10	19,90	19,87	19,74	20,10	310M	21.063
28/10/2024	3,02%	0,58	19,80	19,45	19,43	19,86	368M	38.527
25/10/2024	0,63%	0,12	19,22	19,00	18,82	19,22	425M	24.443
24/10/2024	0,53%	0,10	19,10	19,00	18,78	19,17	263M	21.046
23/10/2024	0,53%	0,10	19,00	18,90	18,82	19,07	340M	23.090
22/10/2024	-1,31%	-0,25	18,90	19,01	18,73	19,03	308M	23.580
21/10/2024	-0,21%	-0,04	19,15	19,35	19,03	19,38	529M	25.117
18/10/2024	-1,34%	-0,26	19,19	19,50	18,99	19,50	312M	33.730
17/10/2024	1,04%	0,20	19,45	18,92	18,92	19,45	225M	21.202
16/10/2024	0,79%	0,15	19,25	18,98	18,78	19,38	258M	25.230
15/10/2024	0,00%	0,00	19,10	19,10	18,98	19,30	266M	16.315
14/10/2024	-0,16%	-0,03	19,10	19,13	18,93	19,18	185M	19.778
11/10/2024	-0,73%	-0,14	19,13	19,34	18,97	19,36	223M	19.941
10/10/2024	0,16%	0,03	19,27	19,26	19,16	19,53	190M	17.776
09/10/2024	-2,09%	-0,41	19,24	19,50	19,18	19,55	299M	23.357
08/10/2024	-1,40%	-0,28	19,65	19,81	19,59	19,98	206M	18.712
07/10/2024	-0,10%	-0,02	19,93	20,10	19,86	20,17	129M	14.673
04/10/2024	0,91%	0,18	19,95	19,60	19,60	19,99	144M	15.422
03/10/2024	-1,40%	-0,28	19,77	19,61	19,48	19,84	420M	22.589
02/10/2024	0,96%	0,19	20,05	20,04	19,89	20,12	239M	16.233
01/10/2024	-0,70%	-0,14	19,86	20,00	19,71	20,25	386M	24.352
30/09/2024	-0,35%	-0,07	20,00	20,10	20,00	20,24	213M	15.900
27/09/2024	-0,55%	-0,11	20,07	20,09	20,04	20,35	162M	15.553
26/09/2024	1,77%	0,35	20,18	19,99	19,90	20,39	277M	28.541
25/09/2024	-1,00%	-0,20	19,83	20,02	19,77	20,24	173M	16.055
24/09/2024	1,16%	0,23	20,03	19,91	19,87	20,17	388M	19.201
23/09/2024	-0,60%	-0,12	19,80	19,83	19,55	19,96	192M	23.850
20/09/2024	-2,73%	-0,56	19,92	20,39	19,74	20,44	450M	33.997
19/09/2024	-0,82%	-0,17	20,48	20,68	20,38	20,76	182M	20.266
18/09/2024	-1,43%	-0,30	20,65	20,84	20,65	21,05	369M	27.995
17/09/2024	-0,76%	-0,16	20,95	21,11	20,84	21,14	239M	24.420
16/09/2024	-0,24%	-0,05	21,11	21,16	21,01	21,25	158M	17.749
13/09/2024	0,28%	0,06	21,16	21,25	21,01	21,42	321M	17.450
12/09/2024	-2,31%	-0,50	21,10	21,43	20,98	21,51	220M	24.044
11/09/2024	0,00%	0,00	21,60	21,54	21,44	21,80	463M	18.397
10/09/2024	1,41%	0,30	21,60	21,33	21,05	21,62	308M	24.595
09/09/2024	-1,39%	-0,30	21,30	21,59	21,26	21,70	137M	14.202
06/09/2024	-0,87%	-0,19	21,60	21,57	21,56	21,90	309M	26.422
05/09/2024	0,55%	0,12	21,79	21,68	21,44	21,88	276M	18.688
04/09/2024	1,12%	0,24	21,67	21,54	21,42	21,94	366M	20.941
03/09/2024	-0,23%	-0,05	21,43	21,64	21,38	21,73	596M	28.029
02/09/2024	-1,69%	-0,37	21,48	21,70	21,38	21,77	229M	20.388
30/08/2024	-0,86%	-0,19	21,85	21,86	21,69	21,91	384M	23.865
29/08/2024	-2,26%	-0,51	22,04	22,54	21,90	22,64	238M	29.472
28/08/2024	-1,31%	-0,30	22,55	22,77	22,31	22,78	363M	26.573
27/08/2024	-0,31%	-0,07	22,85	22,80	22,74	23,04	164M	16.009
26/08/2024	-2,92%	-0,69	22,92	23,43	22,72	23,51	317M	25.207
23/08/2024	0,98%	0,23	23,61	23,40	23,23	23,77	190M	18.835
22/08/2024	-0,51%	-0,12	23,38	23,61	23,10	23,84	306M	30.593
21/08/2024	-0,63%	-0,15	23,50	23,84	23,42	23,84	248M	23.876
20/08/2024	0,21%	0,05	23,65	23,51	23,39	23,78	287M	28.061
19/08/2024	1,72%	0,40	23,60	23,48	23,19	23,67	239M	33.029
16/08/2024	-2,73%	-0,65	23,20	23,98	23,19	24,08	308M	37.289
15/08/2024	2,01%	0,47	23,85	24,10	23,85	24,40	554M	37.636
14/08/2024	1,34%	0,31	23,38	22,88	22,83	23,50	304M	29.029
13/08/2024	0,48%	0,11	23,07	23,13	22,89	23,35	334M	26.974
12/08/2024	-2,63%	-0,62	22,96	23,77	22,86	23,93	389M	28.245
09/08/2024	-1,01%	-0,24	23,58	23,99	23,22	24,10	337M	28.731
08/08/2024	2,76%	0,64	23,82	23,40	23,25	23,82	187M	15.562
07/08/2024	-0,26%	-0,06	23,18	23,40	23,18	23,61	133M	14.132
06/08/2024	2,42%	0,55	23,24	22,80	22,74	23,66	360M	24.603
05/08/2024	-3,08%	-0,72	22,69	22,84	22,52	23,01	344M	26.911
02/08/2024	2,23%	0,51	23,41	22,89	22,77	23,52	400M	26.434
01/08/2024	3,39%	0,75	22,90	22,38	22,30	22,95	328M	28.229
31/07/2024	-0,18%	-0,04	22,15	22,06	22,05	22,31	168M	15.278
30/07/2024	-1,11%	-0,25	22,19	22,26	21,98	22,35	118M	13.255
29/07/2024	-0,62%	-0,14	22,44	22,62	22,34	22,71	95M	17.378
26/07/2024	1,48%	0,33	22,58	22,24	22,12	22,73	121M	12.714
25/07/2024	0,68%	0,15	22,25	21,96	21,83	22,32	153M	14.413
24/07/2024	-1,21%	-0,27	22,10	22,18	21,97	22,31	106M	17.292
23/07/2024	-1,32%	-0,30	22,37	22,56	22,25	22,77	135M	19.604
22/07/2024	0,49%	0,11	22,67	22,53	22,47	22,95	204M	12.578
19/07/2024	-0,40%	-0,09	22,56	22,79	22,53	22,94	118M	11.588
18/07/2024	-0,40%	-0,09	22,65	22,70	22,40	22,77	226M	25.430
17/07/2024	-0,31%	-0,07	22,74	22,88	22,57	22,88	225M	23.654
16/07/2024	-1,51%	-0,35	22,81	23,24	22,81	23,57	281M	26.728
15/07/2024	1,67%	0,38	23,16	22,78	22,70	23,25	296M	14.735
12/07/2024	-1,43%	-0,33	22,78	23,10	22,78	23,38	246M	23.829
11/07/2024	3,40%	0,76	23,11	22,45	22,45	23,14	326M	27.537
10/07/2024	2,66%	0,58	22,35	21,94	21,91	22,36	433M	34.423
09/07/2024	1,73%	0,37	21,77	21,27	21,27	21,88	147M	16.458
08/07/2024	-0,47%	-0,10	21,40	21,45	21,23	21,50	235M	9.618
05/07/2024	0,70%	0,15	21,50	21,18	21,14	21,52	106M	14.009
04/07/2024	0,95%	0,20	21,35	21,20	21,14	21,47	79M	8.094
03/07/2024	2,22%	0,46	21,15	20,95	20,70	21,17	169M	17.761
02/07/2024	0,44%	0,09	20,69	20,62	20,62	21,06	252M	20.033
01/07/2024	-0,58%	-0,12	20,60	20,55	20,46	20,82	217M	22.598
28/06/2024	-1,75%	-0,37	20,72	20,99	20,54	21,21	304M	29.758
27/06/2024	2,38%	0,49	21,09	20,60	20,54	21,12	299M	24.734
26/06/2024	1,28%	0,26	20,60	20,05	20,04	20,62	229M	22.283
25/06/2024	0,39%	0,08	20,34	20,10	20,10	20,47	224M	24.275
24/06/2024	1,05%	0,21	20,26	20,09	20,05	20,49	156M	22.421
21/06/2024	2,30%	0,45	20,05	19,64	19,55	20,08	334M	37.189
20/06/2024	0,31%	0,06	19,60	19,74	19,26	19,93	368M	29.600
19/06/2024	0,21%	0,04	19,54	19,36	19,22	19,54	139M	21.970
18/06/2024	1,19%	0,23	19,50	19,27	19,16	19,56	280M	26.507
17/06/2024	-2,53%	-0,50	19,27	19,53	19,26	19,60	134M	10.611
14/06/2024	1,96%	0,38	19,77	19,33	19,24	19,80	186M	18.513
13/06/2024	-1,07%	-0,21	19,39	19,60	19,33	19,60	193M	25.186
12/06/2024	-2,00%	-0,40	19,60	20,12	19,48	20,24	246M	27.209
11/06/2024	2,04%	0,40	20,00	19,87	19,74	20,14	265M	21.109
10/06/2024	-1,01%	-0,20	19,60	19,73	19,41	19,84	157M	16.882
07/06/2024	-3,41%	-0,70	19,80	20,20	19,78	20,42	326M	32.156
06/06/2024	3,54%	0,70	20,50	19,65	19,63	20,50	495M	25.791
05/06/2024	-0,30%	-0,06	19,80	20,27	19,72	20,42	198M	18.920
04/06/2024	0,15%	0,03	19,86	19,75	19,63	19,98	137M	13.595
03/06/2024	0,61%	0,12	19,83	19,76	19,61	20,07	179M	14.449
31/05/2024	-0,20%	-0,04	19,71	19,61	19,45	19,83	217M	20.504
29/05/2024	-1,94%	-0,39	19,75	19,89	19,71	19,99	146M	13.616
28/05/2024	-0,84%	-0,17	20,14	20,50	19,99	20,60	202M	23.569
27/05/2024	-0,05%	-0,01	20,31	20,21	20,14	20,38	42M	5.034
24/05/2024	-0,83%	-0,17	20,32	20,48	20,27	20,61	169M	11.456
23/05/2024	0,00%	0,00	20,49	20,35	20,27	20,72	259M	14.808
22/05/2024	-0,92%	-0,19	20,49	20,54	20,39	20,82	201M	16.404
21/05/2024	1,82%	0,37	20,68	20,27	20,27	20,82	180M	15.464
20/05/2024	-2,07%	-0,43	20,31	20,60	20,19	20,64	193M	16.364
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	-	-	20,64	20,80	20,63	20,99	117M	12.350

Date,Open,High,Low,Close,Volume
19-Nov-24,19.98,20.42,19.87,20.41,237153596
18-Nov-24,19.89,20.37,19.89,20.17,249938224
14-Nov-24,20.04,20.55,19.83,20.11,285503500
13-Nov-24,19.79,20.15,19.77,20.08,474399389
12-Nov-24,19.61,20.07,19.61,19.96,379379841
11-Nov-24,19.21,19.82,19.21,19.72,196664759
08-Nov-24,19.51,19.72,18.86,19.45,493460060
07-Nov-24,20.26,20.69,20.03,20.10,317705611
06-Nov-24,19.90,20.78,19.90,20.70,307746971
05-Nov-24,20.48,20.61,20.19,20.47,212938648
04-Nov-24,19.57,20.46,19.54,20.46,262598684
01-Nov-24,19.95,19.96,19.33,19.45,319425082
31-Oct-24,19.71,20.07,19.71,19.90,232038024
30-Oct-24,19.80,20.14,19.78,19.78,268070829
29-Oct-24,19.87,20.10,19.74,19.90,310426261
28-Oct-24,19.45,19.86,19.43,19.80,368104250
25-Oct-24,19.00,19.22,18.82,19.22,425004908
24-Oct-24,19.00,19.17,18.78,19.10,262757820
23-Oct-24,18.90,19.07,18.82,19.00,339908523
22-Oct-24,19.01,19.03,18.73,18.90,308342498
21-Oct-24,19.35,19.38,19.03,19.15,528503099
18-Oct-24,19.50,19.50,18.99,19.19,311693690
17-Oct-24,18.92,19.45,18.92,19.45,225424342
16-Oct-24,18.98,19.38,18.78,19.25,257948739
15-Oct-24,19.10,19.30,18.98,19.10,266267679
14-Oct-24,19.13,19.18,18.93,19.10,184642251
11-Oct-24,19.34,19.36,18.97,19.13,223008096
10-Oct-24,19.26,19.53,19.16,19.27,190111092
09-Oct-24,19.50,19.55,19.18,19.24,299455093
08-Oct-24,19.81,19.98,19.59,19.65,206238448
07-Oct-24,20.10,20.17,19.86,19.93,128686277
04-Oct-24,19.60,19.99,19.60,19.95,143627970
03-Oct-24,19.61,19.84,19.48,19.77,419610447
02-Oct-24,20.04,20.12,19.89,20.05,239226644
01-Oct-24,20.00,20.25,19.71,19.86,386060081
30-Sep-24,20.10,20.24,20.00,20.00,212609545
27-Sep-24,20.09,20.35,20.04,20.07,162356407
26-Sep-24,19.99,20.39,19.90,20.18,276771134
25-Sep-24,20.02,20.24,19.77,19.83,173319186
24-Sep-24,19.91,20.17,19.87,20.03,387814079
23-Sep-24,19.83,19.96,19.55,19.80,192299262
20-Sep-24,20.39,20.44,19.74,19.92,449695725
19-Sep-24,20.68,20.76,20.38,20.48,181825072
18-Sep-24,20.84,21.05,20.65,20.65,368988905
17-Sep-24,21.11,21.14,20.84,20.95,238612576
16-Sep-24,21.16,21.25,21.01,21.11,158082054
13-Sep-24,21.25,21.42,21.01,21.16,320519459
12-Sep-24,21.43,21.51,20.98,21.10,220120306
11-Sep-24,21.54,21.80,21.44,21.60,463263294
10-Sep-24,21.33,21.62,21.05,21.60,308305478
09-Sep-24,21.59,21.70,21.26,21.30,136808867
06-Sep-24,21.57,21.90,21.56,21.60,308739857
05-Sep-24,21.68,21.88,21.44,21.79,275857651
04-Sep-24,21.54,21.94,21.42,21.67,366062020
03-Sep-24,21.64,21.73,21.38,21.43,595755338
02-Sep-24,21.70,21.77,21.38,21.48,229258130
30-Aug-24,21.86,21.91,21.69,21.85,383596432
29-Aug-24,22.54,22.64,21.90,22.04,238309257
28-Aug-24,22.77,22.78,22.31,22.55,363272514
27-Aug-24,22.80,23.04,22.74,22.85,164133619
26-Aug-24,23.43,23.51,22.72,22.92,317266779
23-Aug-24,23.40,23.77,23.23,23.61,190417636
22-Aug-24,23.61,23.84,23.10,23.38,305765534
21-Aug-24,23.84,23.84,23.42,23.50,248037519
20-Aug-24,23.51,23.78,23.39,23.65,287308477
19-Aug-24,23.48,23.67,23.19,23.60,239195213
16-Aug-24,23.98,24.08,23.19,23.20,307803244
15-Aug-24,24.10,24.40,23.85,23.85,553926951
14-Aug-24,22.88,23.50,22.83,23.38,303502172
13-Aug-24,23.13,23.35,22.89,23.07,334272551
12-Aug-24,23.77,23.93,22.86,22.96,389418019
09-Aug-24,23.99,24.10,23.22,23.58,336987591
08-Aug-24,23.40,23.82,23.25,23.82,186611247
07-Aug-24,23.40,23.61,23.18,23.18,132800257
06-Aug-24,22.80,23.66,22.74,23.24,360208737
05-Aug-24,22.84,23.01,22.52,22.69,344215571
02-Aug-24,22.89,23.52,22.77,23.41,399685561
01-Aug-24,22.38,22.95,22.30,22.90,328104369
31-Jul-24,22.06,22.31,22.05,22.15,168244626
30-Jul-24,22.26,22.35,21.98,22.19,117533656
29-Jul-24,22.62,22.71,22.34,22.44,94680689
26-Jul-24,22.24,22.73,22.12,22.58,120721299
25-Jul-24,21.96,22.32,21.83,22.25,153421052
24-Jul-24,22.18,22.31,21.97,22.10,105627148
23-Jul-24,22.56,22.77,22.25,22.37,135316380
22-Jul-24,22.53,22.95,22.47,22.67,204169401
19-Jul-24,22.79,22.94,22.53,22.56,117754717
18-Jul-24,22.70,22.77,22.40,22.65,225578674
17-Jul-24,22.88,22.88,22.57,22.74,224705514
16-Jul-24,23.24,23.57,22.81,22.81,280693578
15-Jul-24,22.78,23.25,22.70,23.16,295555588
12-Jul-24,23.10,23.38,22.78,22.78,246492103
11-Jul-24,22.45,23.14,22.45,23.11,325642012
10-Jul-24,21.94,22.36,21.91,22.35,433369524
09-Jul-24,21.27,21.88,21.27,21.77,147054064
08-Jul-24,21.45,21.50,21.23,21.40,235005498
05-Jul-24,21.18,21.52,21.14,21.50,105684466
04-Jul-24,21.20,21.47,21.14,21.35,78665672
03-Jul-24,20.95,21.17,20.70,21.15,169254731
02-Jul-24,20.62,21.06,20.62,20.69,251957665
01-Jul-24,20.55,20.82,20.46,20.60,217064511
28-Jun-24,20.99,21.21,20.54,20.72,303826252
27-Jun-24,20.60,21.12,20.54,21.09,298780094
26-Jun-24,20.05,20.62,20.04,20.60,229322648
25-Jun-24,20.10,20.47,20.10,20.34,224225742
24-Jun-24,20.09,20.49,20.05,20.26,155858003
21-Jun-24,19.64,20.08,19.55,20.05,334390891
20-Jun-24,19.74,19.93,19.26,19.60,367643725
19-Jun-24,19.36,19.54,19.22,19.54,139361463
18-Jun-24,19.27,19.56,19.16,19.50,280163935
17-Jun-24,19.53,19.60,19.26,19.27,134250510
14-Jun-24,19.33,19.80,19.24,19.77,186083595
13-Jun-24,19.60,19.60,19.33,19.39,193162561
12-Jun-24,20.12,20.24,19.48,19.60,245851230
11-Jun-24,19.87,20.14,19.74,20.00,265085914
10-Jun-24,19.73,19.84,19.41,19.60,157485640
07-Jun-24,20.20,20.42,19.78,19.80,326350183
06-Jun-24,19.65,20.50,19.63,20.50,494747360
05-Jun-24,20.27,20.42,19.72,19.80,198084794
04-Jun-24,19.75,19.98,19.63,19.86,136722396
03-Jun-24,19.76,20.07,19.61,19.83,179102272
31-May-24,19.61,19.83,19.45,19.71,217107344
29-May-24,19.89,19.99,19.71,19.75,145594470
28-May-24,20.50,20.60,19.99,20.14,201853772
27-May-24,20.21,20.38,20.14,20.31,42158224
24-May-24,20.48,20.61,20.27,20.32,168956543
23-May-24,20.35,20.72,20.27,20.49,259297667
22-May-24,20.54,20.82,20.39,20.49,200940490
21-May-24,20.27,20.82,20.27,20.68,180286651
20-May-24,20.60,20.64,20.19,20.31,192878022
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

*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