ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
23/02/2024-0,35%-0,0822,8122,9922,8023,12178M15.863
22/02/2024-0,43%-0,1022,8922,9522,7523,20203M19.462
21/02/2024-1,54%-0,3622,9923,3522,7823,35208M20.167
20/02/20240,47%0,1123,3523,2023,0423,45172M15.248
19/02/2024-0,81%-0,1923,2423,3523,1223,45129M11.421
16/02/2024-1,93%-0,4623,4323,9423,0223,94335M23.515
15/02/20240,25%0,0623,8924,0023,5724,00133M15.401
14/02/2024-1,08%-0,2623,8324,0423,6224,04152M13.693
09/02/20242,29%0,5424,0923,8623,7124,55534M35.297
08/02/20240,38%0,0923,5523,3423,2423,60303M16.893
07/02/20244,17%0,9423,4622,7022,5723,58430M31.736
06/02/2024-0,66%-0,1522,5222,6622,2823,18355M27.245
05/02/2024-0,74%-0,1722,6722,8322,6123,09121M14.988
02/02/2024-0,78%-0,1822,8423,0422,7723,20137M18.947
01/02/2024-0,17%-0,0423,0223,1222,9223,23163M18.885
31/01/20241,90%0,4323,0622,9022,8223,58341M24.531
30/01/2024-1,01%-0,2322,6322,8022,6023,10268M18.621
29/01/20240,97%0,2222,8622,6122,3322,89132M9.344
26/01/20240,85%0,1922,6422,5622,3222,83178M17.430
25/01/2024-0,27%-0,0622,4522,6022,3722,75109M11.037
24/01/2024-1,87%-0,4322,5122,9922,4923,04181M16.903
23/01/20242,96%0,6622,9422,3922,1523,02530M34.475
22/01/2024-0,54%-0,1222,2822,5022,1522,62209M18.989
19/01/20242,89%0,6322,4021,8221,5122,59397M24.183
18/01/2024-1,14%-0,2521,7722,1721,6822,18200M22.802
17/01/2024-3,29%-0,7522,0222,3821,8422,38599M45.207
16/01/2024-2,23%-0,5222,7723,1022,7223,21250M27.594
15/01/2024-0,77%-0,1823,2923,4623,1523,5191M7.774
12/01/20241,56%0,3623,4723,0623,0623,85221M12.334
11/01/2024-2,94%-0,7023,1123,6623,0723,85231M25.524
10/01/20241,32%0,3123,8123,5023,1923,92221M24.717
09/01/2024-0,59%-0,1423,5023,5323,3123,70198M25.366
08/01/20244,37%0,9923,6422,6522,5923,75247M20.929
05/01/20241,12%0,2522,6522,2222,2222,74370M15.196
04/01/20240,09%0,0222,4022,4622,1922,88176M15.158
03/01/20240,58%0,1322,3822,2822,2822,63409M13.791
02/01/2024-3,05%-0,7022,2522,6222,1622,70297M29.191
28/12/2023-0,22%-0,0522,9522,9922,7823,05115M11.425
27/12/20230,39%0,0923,0022,9122,7323,0893M7.691
26/12/20230,04%0,0122,9122,9222,6923,0281M10.260
22/12/20230,35%0,0822,9022,8122,7622,9794M11.632
21/12/20230,97%0,2222,8222,4222,4222,92226M14.914
20/12/20230,89%0,2022,6022,3722,2922,83168M15.431
19/12/20230,86%0,1922,4022,1421,9522,63306M24.145
18/12/2023-2,67%-0,6122,2122,7322,1222,93518M28.596
15/12/2023-0,57%-0,1322,8223,2322,8223,43536M19.400
14/12/20232,73%0,6122,9522,4622,4223,59597M33.417
13/12/20230,04%0,0122,3422,3121,5622,41937M47.260
12/12/20230,81%0,1822,3322,2322,2022,66199M10.435
11/12/2023-0,09%-0,0222,1522,2621,8922,44140M11.167
08/12/2023-0,98%-0,2222,1722,3922,0622,61213M22.013
07/12/2023-0,71%-0,1622,3922,6522,3822,66119M12.689
06/12/20230,40%0,0922,5522,4522,2422,70178M20.084
05/12/2023-0,53%-0,1222,4622,5922,3222,98317M22.843
04/12/2023-0,83%-0,1922,5822,6522,4822,84171M16.597
01/12/2023-0,57%-0,1322,7722,9222,3423,10339M21.235
30/11/20230,00%0,0022,9023,0122,4523,08525M35.263
29/11/20230,97%0,2222,9022,6722,5823,20279M18.297
28/11/20230,49%0,1122,6822,6222,4222,89249M32.191
27/11/20230,04%0,0122,5722,7322,3322,80142M21.788
24/11/2023-1,53%-0,3522,5622,7722,3822,91266M31.955
23/11/20231,06%0,2422,9122,7822,6223,10141M17.351
22/11/2023-1,00%-0,2322,6723,0622,4923,11590M33.199
21/11/2023-2,80%-0,6622,9023,3622,6823,41645M38.838
20/11/20231,33%0,3123,5623,3823,0923,68257M31.202
17/11/2023-1,52%-0,3623,2523,7023,1523,81379M31.198
16/11/20230,85%0,2023,6123,5623,3223,71251M32.230
14/11/20232,68%0,6123,4122,9722,8623,59355M37.964
13/11/2023-1,26%-0,2922,8023,1222,5323,19389M24.753
10/11/20231,05%0,2423,0923,1222,8823,55490M32.104
09/11/20230,88%0,2022,8522,6422,4323,04229M17.835
08/11/2023-1,09%-0,2522,6522,9022,3623,03366M33.484
07/11/2023-0,99%-0,2322,9023,0022,7923,28435M31.905
06/11/20230,00%0,0023,1323,1322,9723,31243M18.231
03/11/20230,57%0,1323,1323,9322,9323,94354M28.818
01/11/20233,09%0,6923,0022,3022,2223,16427M34.647
31/10/20231,32%0,2922,3122,0021,8622,53438M18.001
30/10/2023-0,36%-0,0822,0222,1421,6822,32283M21.354
27/10/2023-2,94%-0,6722,1022,6322,1023,00314M19.163
26/10/20233,27%0,7222,7722,2022,0222,89364M22.289
25/10/2023-0,81%-0,1822,0522,2421,9522,34131M11.890
24/10/2023-0,89%-0,2022,2322,6522,1322,65127M11.069
23/10/20233,99%0,8622,4321,3621,2822,52457M26.295
20/10/2023-0,46%-0,1021,5721,6421,3321,80202M14.990
19/10/20231,74%0,3721,6721,6421,3722,19345M23.582
18/10/2023-2,78%-0,6121,3021,7521,1221,85305M36.225
17/10/2023-2,88%-0,6521,9122,2821,8022,44207M20.870
16/10/20230,27%0,0622,5622,6822,2722,76278M15.452
13/10/2023-2,47%-0,5722,5023,0022,3423,03207M20.039
11/10/20230,61%0,1423,0722,7822,7723,12233M18.039
10/10/20233,90%0,8622,9322,4122,4023,07435M33.370
09/10/20231,28%0,2822,0721,6521,5722,11244M19.666
06/10/20230,97%0,2121,7921,3221,0921,91422M42.278
05/10/2023-0,64%-0,1421,5821,7221,3321,82262M18.600
04/10/20230,23%0,0521,7221,6621,5422,00345M19.976
03/10/2023-3,43%-0,7721,6722,3021,5922,44344M24.436
02/10/2023-1,67%-0,3822,4422,8122,4422,99274M23.155
29/09/20230,18%0,0422,8222,9422,6423,04271M25.860
28/09/20232,15%0,4822,7822,2122,1422,86463M26.073
27/09/2023-2,41%-0,5522,3022,9222,1723,30364M28.562
26/09/2023-2,31%-0,5422,8523,3522,8123,40297M23.915
25/09/2023-0,17%-0,0423,3923,3323,1523,47267M19.845
22/09/2023-0,21%-0,0523,4323,5423,1023,69314M22.200
21/09/2023-1,68%-0,4023,4823,6423,3423,86416M23.714
20/09/20230,55%0,1323,8823,8423,7824,17545M28.259
19/09/20230,04%0,0123,7523,8423,4723,86517M27.335
18/09/2023-0,42%-0,1023,7423,9423,7424,36278M17.066
15/09/2023-0,42%-0,1023,8423,9323,7924,02324M15.477
14/09/20232,66%0,6223,9423,4523,3624,06993M26.985
13/09/20232,46%0,5623,3222,7722,6423,64682M30.803
12/09/20232,80%0,6222,7622,1722,0222,84253M23.217
11/09/20230,27%0,0622,1422,2021,7522,32211M19.781
08/09/20230,96%0,2122,0821,9821,7422,21262M20.217
06/09/2023-0,95%-0,2121,8722,0521,8122,34250M25.822
05/09/2023-2,30%-0,5222,0822,6622,0122,69236M18.615
04/09/2023-0,31%-0,0722,6022,5922,5122,8191M6.356
01/09/20231,43%0,3222,6722,4022,3122,82250M17.802
31/08/2023-1,24%-0,2822,3522,5022,2022,62280M22.360
30/08/2023-1,05%-0,2422,6322,7622,5622,87128M17.726
29/08/20230,53%0,1222,8722,9922,8023,14340M20.784
28/08/20230,44%0,1022,7522,6222,5622,95228M18.455
25/08/2023-2,08%-0,4822,6523,0522,3723,10308M18.883
24/08/2023-0,73%-0,1723,1323,4322,9623,43305M15.745
23/08/20232,06%0,4723,3022,8522,8323,45362M23.252
22/08/20233,26%0,7222,8322,1222,1222,88280M17.808
21/08/2023-0,72%-0,1622,1122,1521,7422,20218M21.320
18/08/20230,23%0,0522,2722,0822,0522,46208M16.743
17/08/2023-2,20%-0,5022,2222,7922,0222,81345M25.881
16/08/2023-1,30%-0,3022,7223,0022,6823,12388M26.349
15/08/20230,79%0,1823,0223,0322,7923,18450M28.225
14/08/20230,18%0,0422,8422,8622,3322,91220M17.032
11/08/2023-4,92%-1,1822,8023,5022,3823,591.380M56.262
10/08/20230,50%0,1223,9824,0923,8624,36307M25.049
09/08/2023--23,8623,2023,1223,87410M25.993


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito