papéis
login
mais

Cotação atual, histórico e gráfico do papel: RLOG3

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: rlog3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/01/2021-2,06%-0,3918,5518,9718,5519,169M2.013
22/01/2021-1,20%-0,2318,9418,9218,6919,1834M3.273
21/01/2021-4,58%-0,9219,1720,1619,1420,2014M2.491
20/01/2021-2,24%-0,4620,0920,5519,9420,609M1.821
19/01/20212,80%0,5620,5520,1919,7320,7550M5.060
18/01/20210,25%0,0519,9920,0119,8220,2310M1.787
15/01/2021-2,35%-0,4819,9420,3019,8520,3813M2.496
14/01/2021-0,58%-0,1220,4220,5420,1920,6015M2.655
13/01/20212,14%0,4320,5420,1119,8520,5543M5.599
12/01/20212,65%0,5220,1119,6819,5420,1916M2.967
11/01/2021-0,76%-0,1519,5919,7119,2719,8026M5.714
08/01/20210,10%0,0219,7419,7319,5419,9730M4.497
07/01/20212,12%0,4119,7219,3819,1619,8356M7.944
06/01/20210,10%0,0219,3119,2618,9219,5976M11.940
05/01/20210,05%0,0119,2919,2718,6319,3887M15.676
04/01/20214,16%0,7719,2818,5218,4919,2867M10.255
30/12/2020-0,22%-0,0418,5118,5718,3618,6850M6.986
29/12/2020-0,11%-0,0218,5518,5718,2618,7245M8.391
28/12/20202,88%0,5218,5718,1518,0318,5747M8.765
23/12/20200,50%0,0918,0518,1018,0518,2625M4.508
22/12/2020-0,11%-0,0217,9617,9817,6718,1335M7.661
21/12/2020-0,77%-0,1417,9817,7817,5118,1332M6.189
18/12/2020-1,20%-0,2218,1218,4118,0618,5977M13.300
17/12/20203,44%0,6118,3417,8617,5218,4296M14.949
16/12/20200,17%0,0317,7317,9017,4717,9730M6.796
15/12/20204,55%0,7717,7016,9916,8617,7932M6.329
14/12/2020-1,40%-0,2416,9317,2016,8817,4316M3.483
11/12/2020-1,21%-0,2117,1717,3516,9717,3822M4.979
10/12/20200,87%0,1517,3817,3516,9417,3917M5.528
09/12/2020-1,99%-0,3517,2317,6817,1617,7126M8.016
08/12/2020-1,46%-0,2617,5817,8517,4217,9817M4.648
07/12/2020-3,20%-0,5917,8418,5017,6318,5017M4.401
04/12/2020-0,38%-0,0718,4318,7518,1918,7640M8.251
03/12/20203,18%0,5718,5018,0017,8818,5514M3.393
02/12/20201,59%0,2817,9317,6817,5518,3013M3.187
01/12/20204,56%0,7717,6517,0116,9517,9619M4.953
30/11/2020-2,71%-0,4716,8817,3616,8817,609M1.622
27/11/2020-0,80%-0,1417,3517,4217,3017,776M1.747
26/11/20201,10%0,1917,4917,3017,1617,657M1.905
25/11/20201,70%0,2917,3017,0416,9817,448M2.770
24/11/2020-1,22%-0,2117,0117,3416,9017,7031M3.385
23/11/20203,30%0,5517,2216,8316,7117,4417M4.423
20/11/2020-1,36%-0,2316,6716,9216,6717,034M1.382
19/11/20200,06%0,0116,9016,9816,5916,986M1.870
18/11/2020-1,46%-0,2516,8917,2316,8517,295M1.188
17/11/20200,82%0,1417,1416,9016,7117,205M1.409
16/11/2020-1,28%-0,2217,0017,3816,9317,538M2.262
13/11/20200,94%0,1617,2217,0916,8717,435M1.627
12/11/2020-5,75%-1,0417,0618,1516,9518,159M1.898
11/11/20200,56%0,1018,1018,0017,6718,497M2.058
10/11/2020-1,32%-0,2418,0018,2917,8818,4610M2.227
09/11/20203,70%0,6518,2417,9917,8518,4214M3.883
06/11/2020-2,06%-0,3717,5917,9117,5917,917M1.931
05/11/20203,52%0,6117,9617,5317,3818,109M2.411
04/11/20206,18%1,0117,3516,5016,4217,356M1.597
03/11/2020-0,31%-0,0516,3416,6416,2316,747M2.047
30/10/2020-1,44%-0,2416,3916,5716,2416,6713M3.021
29/10/20203,10%0,5016,6316,1915,9116,688M2.437
28/10/2020-3,53%-0,5916,1316,5316,0916,549M2.431
27/10/2020-0,30%-0,0516,7216,7916,6216,915M1.640
26/10/2020-1,41%-0,2416,7717,0116,6217,015M1.494
23/10/2020-0,76%-0,1317,0117,1516,9617,275M1.346
22/10/20200,47%0,0817,1417,1216,8417,246M1.505
21/10/2020-0,81%-0,1417,0617,4017,0117,406M1.908
20/10/2020-0,41%-0,0717,2017,3517,0217,6011M2.669
19/10/2020-0,40%-0,0717,2717,4717,2217,5211M2.215
16/10/2020-1,98%-0,3517,3417,7317,2017,828M1.995
15/10/20201,55%0,2717,6917,2517,1117,7411M3.224
14/10/20205,38%0,8917,4216,6316,5617,4812M3.033
13/10/20200,43%0,0716,5316,5816,5016,827M2.538
09/10/2020-2,31%-0,3916,4616,8516,4216,9211M2.845
08/10/2020-0,77%-0,1316,8517,0016,7517,0210M3.816
07/10/2020-1,34%-0,2316,9817,2216,9317,307M1.901
06/10/2020-0,58%-0,1017,2117,4716,9517,5313M3.932
05/10/2020-1,37%-0,2417,3117,5717,1617,6915M4.012
02/10/2020-2,66%-0,4817,5517,9617,4617,997M1.844
01/10/20201,86%0,3318,0317,9217,5418,1016M4.037
30/09/2020-0,11%-0,0217,7017,8017,4817,9515M3.839
29/09/2020-4,83%-0,9017,7218,5917,7218,6117M3.987
28/09/2020-3,47%-0,6718,6219,4618,5219,508M2.221
25/09/2020-0,67%-0,1319,2919,3618,9019,365M1.527
24/09/20200,41%0,0819,4219,4019,2219,7315M3.434
23/09/2020-1,73%-0,3419,3419,6019,3419,768M2.076
22/09/20202,07%0,4019,6819,3019,0919,689M2.341
21/09/2020-4,08%-0,8219,2819,7719,2719,778M1.998
18/09/2020-1,47%-0,3020,1020,3919,8720,4312M2.333
17/09/20200,59%0,1220,4020,0919,9520,459M2.820
16/09/20201,20%0,2420,2820,0719,9920,4415M1.587
15/09/2020-1,18%-0,2420,0420,3519,7020,5013M4.520
14/09/20200,90%0,1820,2820,2119,8820,4010M3.207
11/09/2020-2,38%-0,4920,1020,6320,0420,6510M3.005
10/09/2020-1,01%-0,2120,5920,9220,5520,9511M3.181
09/09/20200,19%0,0420,8020,9320,4021,1625M5.927
08/09/20200,19%0,0420,7620,6720,4621,1713M2.777
04/09/20200,19%0,0420,7220,7020,2820,9228M4.651
03/09/2020-1,76%-0,3720,6821,0420,2521,1223M3.770
02/09/2020-0,61%-0,1321,0521,2420,7721,458M1.966
01/09/2020-1,03%-0,2221,1821,5221,0021,5510M2.502
31/08/2020-4,46%-1,0021,4022,1721,3222,2916M3.902
28/08/20206,92%1,4522,4020,9220,8822,6331M5.086
27/08/2020-0,76%-0,1620,9521,2520,7621,259M2.316
26/08/2020-3,39%-0,7421,1121,7921,0421,8211M2.572
25/08/20206,43%1,3221,8520,6020,5521,8639M5.361
24/08/2020-1,53%-0,3220,5320,8520,2920,9815M4.545
21/08/20200,24%0,0520,8520,8020,5120,906M1.562
20/08/20201,17%0,2420,8020,3820,0020,9810M2.532
19/08/2020-0,82%-0,1720,5620,7420,5420,887M2.193
18/08/20200,93%0,1920,7320,8120,4820,898M1.929
17/08/2020-1,20%-0,2520,5420,7920,3121,0430M5.451
14/08/20202,36%0,4820,7920,3119,7521,0516M3.789
13/08/2020-0,78%-0,1620,3120,5720,2321,2121M5.087
12/08/20200,59%0,1220,4720,2719,9820,6725M6.251
11/08/2020-2,72%-0,5720,3521,1020,3521,1016M3.236
10/08/2020-2,01%-0,4320,9221,4520,7021,8028M4.348
07/08/20202,89%0,6021,3520,7020,4021,5537M7.457
06/08/20202,37%0,4820,7520,4320,1320,8239M4.206
05/08/20202,12%0,4220,2719,9619,8920,2810M2.729
04/08/2020-1,10%-0,2219,8520,0019,6220,3210M2.442
03/08/2020-0,84%-0,1720,0720,2419,9620,6830M3.263
31/07/2020-1,27%-0,2620,2420,5020,0220,6425M2.596
30/07/20202,04%0,4120,5019,9719,8020,5315M2.394
29/07/2020-0,40%-0,0820,0920,1719,5720,2727M3.824
28/07/2020-0,40%-0,0820,1720,2819,7520,2814M2.424
27/07/20201,91%0,3820,2519,9819,8020,317M1.653
24/07/2020-1,10%-0,2219,8720,0919,5620,1416M3.644
23/07/2020-2,95%-0,6120,0920,7220,0620,8117M4.150
22/07/2020-0,43%-0,0920,7020,8020,3721,0124M5.030
21/07/2020-1,00%-0,2120,7921,0020,6521,2926M6.588
20/07/20202,09%0,4321,0020,6920,3221,0022M4.081
17/07/20203,31%0,6620,5719,9919,8620,5721M4.474
16/07/2020-1,58%-0,3219,9119,9619,6820,1310M2.476
15/07/20201,91%0,3820,2320,0819,5720,2335M5.348
14/07/2020-0,40%-0,0819,8520,0519,4120,0510M2.190
13/07/2020--19,9320,5019,8520,5810M2.594


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito