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
menu


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
01/04/20250,43%0,0716,2916,2215,9516,57180M23.535
31/03/2025-4,48%-0,7616,2216,6116,0116,63262M24.994
28/03/2025-1,96%-0,3416,9817,2516,7517,30178M19.497
27/03/20251,41%0,2417,3217,1617,0917,41144M14.500
26/03/20250,18%0,0317,0817,1416,9717,30104M13.947
25/03/2025-0,18%-0,0317,0517,0916,9617,56163M20.130
24/03/2025-3,94%-0,7017,0817,8416,9817,84214M23.941
21/03/2025-2,25%-0,4117,7818,1717,6918,30188M16.921
20/03/2025-0,05%-0,0118,1918,2418,1518,50115M16.121
19/03/20250,83%0,1518,2018,1117,9118,40188M20.013
18/03/2025-0,61%-0,1118,0518,1017,9818,50120M15.188
17/03/20250,89%0,1618,1618,0517,9718,31225M19.994
14/03/20251,12%0,2018,0018,0917,6518,09218M22.746
13/03/20251,66%0,2917,8017,5017,3318,13300M24.938
12/03/20250,69%0,1217,5117,3917,2217,5699M12.952
11/03/20250,29%0,0517,3917,2617,2117,47123M13.925
10/03/2025-2,97%-0,5317,3417,6517,2817,86210M22.002
07/03/2025-0,50%-0,0917,8717,8517,6818,11206M20.112
06/03/20252,80%0,4917,9617,5717,3617,98232M22.276
05/03/20253,19%0,5417,4717,0617,0017,53227M29.691
28/02/2025-2,98%-0,5216,9317,0416,9317,59292M31.152
27/02/20250,29%0,0517,4517,4717,3317,67209M15.975
26/02/2025-3,23%-0,5817,4018,1817,3818,20200M19.220
25/02/2025-0,11%-0,0217,9818,0717,8418,19321M21.320
24/02/2025-0,39%-0,0718,0018,1317,8618,26256M22.177
21/02/2025-2,27%-0,4218,0718,5017,7418,50479M44.025
20/02/2025-0,86%-0,1618,4918,5518,3818,66118M13.995
19/02/2025-1,95%-0,3718,6518,8918,4318,96156M18.586
18/02/2025-1,81%-0,3519,0219,4019,0219,46167M20.609
17/02/2025-1,82%-0,3619,3719,7319,3420,07225M28.344
14/02/20255,00%0,9419,7318,9818,9019,90447M36.550
13/02/20251,18%0,2218,7918,5718,4318,82129M17.272
12/02/2025-1,07%-0,2018,5718,4218,3818,73239M30.101
11/02/20251,84%0,3418,7718,3018,2218,95382M30.145
10/02/2025-0,11%-0,0218,4318,6218,3118,86229M25.308
07/02/2025-2,23%-0,4218,4518,8818,3218,89219M22.969
06/02/20252,17%0,4018,8718,4018,2218,90343M16.618
05/02/2025-1,39%-0,2618,4718,7918,4518,79137M16.796
04/02/20250,43%0,0818,7318,6218,4619,00376M31.125
03/02/20251,36%0,2518,6518,5018,2618,65326M36.827
31/01/20250,44%0,0818,4018,4218,2018,51237M20.142
30/01/20252,29%0,4118,3217,9917,8918,40271M30.063
29/01/20251,88%0,3317,9117,6717,6317,91223M21.370
28/01/20251,15%0,2017,5817,3017,1917,73285M34.122
27/01/20254,07%0,6817,3816,7916,6317,46292M36.009
24/01/2025-0,48%-0,0816,7016,7616,6717,09106M15.623
23/01/2025-1,24%-0,2116,7817,0316,6917,18191M22.143
22/01/20250,71%0,1216,9916,9516,5817,05265M27.512
21/01/2025-0,59%-0,1016,8717,0216,8117,06155M23.636
20/01/2025-0,59%-0,1016,9717,1716,7617,17101M13.704
17/01/20250,95%0,1617,0716,9516,9417,29154M21.355
16/01/2025-2,54%-0,4416,9117,2716,8417,65370M43.829
15/01/20250,52%0,0917,3516,9016,8117,47499M45.182
14/01/20250,88%0,1517,2617,0116,9617,46406M23.266
13/01/2025-0,58%-0,1017,1117,2017,0117,41160M25.887
10/01/2025-3,59%-0,6417,2117,7617,1817,85275M36.110
09/01/2025-0,83%-0,1517,8517,9817,8218,04165M25.898
08/01/2025-1,64%-0,3018,0018,1617,8318,16164M20.656
07/01/20251,84%0,3318,3017,9217,8918,50175M23.130
06/01/20252,16%0,3817,9718,2417,7618,24157M16.099
03/01/2025-1,12%-0,2017,5917,7717,5617,9297M20.646
02/01/2025-0,28%-0,0517,7917,7617,3917,91167M22.712
30/12/2024-0,06%-0,0117,8417,8217,6717,97107M15.990
27/12/2024-0,61%-0,1117,8518,1117,7818,26143M21.124
26/12/2024-1,26%-0,2317,9618,2617,9618,40179M24.108
23/12/2024-2,47%-0,4618,1918,5618,0818,63293M29.207
20/12/20240,81%0,1518,6518,4918,3318,93450M33.545
19/12/20241,93%0,3518,5018,1917,9718,70199M31.223
18/12/2024-4,02%-0,7618,1518,6918,0418,93275M42.795
17/12/20242,22%0,4118,9118,7018,5919,02269M45.008
16/12/2024-2,68%-0,5118,5019,0518,4419,09230M28.758
13/12/2024-1,86%-0,3619,0119,4919,0119,53314M31.214
12/12/2024-2,47%-0,4919,3719,7019,2619,73280M31.832
11/12/20241,43%0,2819,8619,7019,4920,40252M34.539
10/12/20242,35%0,4519,5819,3219,2419,84146M18.533
09/12/2024-0,36%-0,0719,1319,2419,0519,45120M14.721
06/12/2024-2,64%-0,5219,2019,5319,1119,91218M24.948
05/12/20242,28%0,4419,7219,5319,5220,04213M29.639
04/12/20242,77%0,5219,2818,5918,5919,37223M26.047
03/12/2024-0,53%-0,1018,7618,9018,6019,13185M22.907
02/12/2024-3,03%-0,5918,8619,1618,8619,51311M33.940
29/11/20240,15%0,0319,4519,2618,7419,71446M45.292
28/11/2024-4,05%-0,8219,4220,0619,2720,06240M29.605
27/11/2024-2,60%-0,5420,2420,7020,1720,83494M44.056
26/11/20242,16%0,4420,7820,4220,2820,85293M31.634
25/11/20240,89%0,1820,3420,1620,1220,48420M27.512
22/11/20241,26%0,2520,1620,1219,9320,27142M23.061
21/11/2024-2,45%-0,5019,9120,0219,8920,15259M29.057
19/11/20241,19%0,2420,4119,9819,8720,42237M29.682
18/11/20240,30%0,0620,1719,8919,8920,37250M30.118
14/11/20240,15%0,0320,1120,0419,8320,55286M32.071
13/11/20240,60%0,1220,0819,7919,7720,15474M22.225
12/11/20241,22%0,2419,9619,6119,6120,07379M27.090
11/11/20241,39%0,2719,7219,2119,2119,82197M18.228
08/11/2024-3,23%-0,6519,4519,5118,8619,72493M47.361
07/11/2024-2,90%-0,6020,1020,2620,0320,69318M37.547
06/11/20241,12%0,2320,7019,9019,9020,78308M34.850
05/11/20240,05%0,0120,4720,4820,1920,61213M25.212
04/11/20245,19%1,0120,4619,5719,5420,46263M31.996
01/11/2024-2,26%-0,4519,4519,9519,3319,96319M31.589
31/10/20240,61%0,1219,9019,7119,7120,07232M17.596
30/10/2024-0,60%-0,1219,7819,8019,7820,14268M25.265
29/10/20240,51%0,1019,9019,8719,7420,10310M21.063
28/10/20243,02%0,5819,8019,4519,4319,86368M38.527
25/10/20240,63%0,1219,2219,0018,8219,22425M24.443
24/10/20240,53%0,1019,1019,0018,7819,17263M21.046
23/10/20240,53%0,1019,0018,9018,8219,07340M23.090
22/10/2024-1,31%-0,2518,9019,0118,7319,03308M23.580
21/10/2024-0,21%-0,0419,1519,3519,0319,38529M25.117
18/10/2024-1,34%-0,2619,1919,5018,9919,50312M33.730
17/10/20241,04%0,2019,4518,9218,9219,45225M21.202
16/10/20240,79%0,1519,2518,9818,7819,38258M25.230
15/10/20240,00%0,0019,1019,1018,9819,30266M16.315
14/10/2024-0,16%-0,0319,1019,1318,9319,18185M19.778
11/10/2024-0,73%-0,1419,1319,3418,9719,36223M19.941
10/10/20240,16%0,0319,2719,2619,1619,53190M17.776
09/10/2024-2,09%-0,4119,2419,5019,1819,55299M23.357
08/10/2024-1,40%-0,2819,6519,8119,5919,98206M18.712
07/10/2024-0,10%-0,0219,9320,1019,8620,17129M14.673
04/10/20240,91%0,1819,9519,6019,6019,99144M15.422
03/10/2024-1,40%-0,2819,7719,6119,4819,84420M22.589
02/10/20240,96%0,1920,0520,0419,8920,12239M16.233
01/10/2024-0,70%-0,1419,8620,0019,7120,25386M24.352
30/09/2024-0,35%-0,0720,0020,1020,0020,24213M15.900
27/09/2024-0,55%-0,1120,0720,0920,0420,35162M15.553
26/09/20241,77%0,3520,1819,9919,9020,39277M28.541
25/09/2024-1,00%-0,2019,8320,0219,7720,24173M16.055
24/09/20241,16%0,2320,0319,9119,8720,17388M19.201
23/09/2024-0,60%-0,1219,8019,8319,5519,96192M23.850
20/09/2024-2,73%-0,5619,9220,3919,7420,44450M33.997
19/09/2024-0,82%-0,1720,4820,6820,3820,76182M20.266
18/09/2024-1,43%-0,3020,6520,8420,6521,05369M27.995
17/09/2024-0,76%-0,1620,9521,1120,8421,14239M24.420
16/09/2024--21,1121,1621,0121,25158M17.749


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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