Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Rumo S.A. (RAIL3.SA)
RAIL3.SA
Rumo S.A. (RAIL3.SA)
15.4100 R$
+0.4400 (%+2.94)
Overview
Technicals
Financial Statements
Comments
Archive

RAIL3.SA: Rumo S.A. Historical Data

Historical price data, yearly archive and performance analysis for Rumo S.A..

Historical Chart

Loading chart...

Average

OPEN 16.9597
CLOSE 16.9446

Low

LOW 14.02

High

HIGH 20.53
DATE OPEN HIGH LOW CLOSE
01/02/2025 17.76 17.91 17.39 17.79
01/03/2025 17.77 17.92 17.56 17.59
01/06/2025 18.24 18.24 17.76 17.97
01/07/2025 17.92 18.5 17.89 18.3
01/08/2025 18.16 18.16 17.83 18
01/09/2025 17.98 18.04 17.82 17.85
01/10/2025 17.76 17.85 17.18 17.21
01/13/2025 17.2 17.41 17.01 17.11
01/14/2025 17.01 17.46 16.96 17.26
01/15/2025 16.9 17.47 16.81 17.35
01/16/2025 17.27 17.65 16.84 16.91
01/17/2025 16.95 17.29 16.94 17.07
01/20/2025 17.17 17.17 16.76 16.97
01/21/2025 17.02 17.06 16.81 16.87
01/22/2025 16.95 17.05 16.58 16.99
01/23/2025 17.03 17.18 16.69 16.78
01/24/2025 16.76 17.09 16.67 16.7
01/27/2025 16.79 17.46 16.63 17.38
01/28/2025 17.3 17.73 17.19 17.58
01/29/2025 17.67 17.91 17.63 17.91
01/30/2025 17.99 18.4 17.89 18.32
01/31/2025 18.42 18.51 18.2 18.4
02/03/2025 18.5 18.65 18.26 18.65
02/04/2025 18.62 19 18.46 18.73
02/05/2025 18.79 18.79 18.45 18.47
02/06/2025 18.4 18.9 18.22 18.87
02/07/2025 18.88 18.89 18.32 18.45
02/10/2025 18.62 18.86 18.31 18.43
02/11/2025 18.3 18.95 18.22 18.77
02/12/2025 18.42 18.73 18.38 18.57
02/13/2025 18.57 18.82 18.43 18.79
02/14/2025 18.98 19.9 18.9 19.73
02/17/2025 19.73 20.07 19.34 19.37
02/18/2025 19.4 19.46 19.02 19.02
02/19/2025 18.89 18.96 18.43 18.65
02/20/2025 18.55 18.66 18.38 18.49
02/21/2025 18.5 18.5 17.74 18.07
02/24/2025 18.13 18.26 17.86 18
02/25/2025 18.07 18.19 17.84 17.98
02/26/2025 18.18 18.2 17.38 17.4
02/27/2025 17.47 17.67 17.33 17.45
02/28/2025 17.04 17.59 16.93 16.93
03/05/2025 17.06 17.53 17 17.47
03/06/2025 17.57 17.98 17.36 17.96
03/07/2025 17.85 18.11 17.68 17.87
03/10/2025 17.65 17.86 17.28 17.34
03/11/2025 17.26 17.47 17.21 17.39
03/12/2025 17.39 17.56 17.22 17.51
03/13/2025 17.5 18.13 17.33 17.8
03/14/2025 18.09 18.09 17.65 18
03/17/2025 18.05 18.31 17.97 18.16
03/18/2025 18.1 18.5 17.98 18.05
03/19/2025 18.11 18.4 17.91 18.2
03/20/2025 18.24 18.5 18.15 18.19
03/21/2025 18.17 18.3 17.69 17.78
03/24/2025 17.84 17.84 16.98 17.08
03/25/2025 17.09 17.56 16.96 17.05
03/26/2025 17.14 17.3 16.97 17.08
03/27/2025 17.16 17.41 17.09 17.32
03/28/2025 17.25 17.3 16.75 16.98
03/31/2025 16.61 16.63 16.01 16.22
04/01/2025 16.22 16.57 15.95 16.29
04/02/2025 16.21 17.02 16.16 16.87
04/03/2025 16.79 17.76 16.78 17.65
04/04/2025 17.52 17.62 17.01 17.07
04/07/2025 16.91 17.48 16.65 17.04
04/08/2025 17.04 17.36 16.8 16.84
04/09/2025 16.73 17.38 16.42 17.17
04/10/2025 17.04 17.48 16.84 17.18
04/11/2025 17.25 17.9 17.25 17.77
04/14/2025 18 18.65 17.93 18.47
04/15/2025 18.45 18.67 18.33 18.5
04/16/2025 18.51 18.73 18.39 18.51
04/17/2025 18.45 18.95 18.36 18.88
04/22/2025 18.75 19.14 18.68 19.04
04/23/2025 19.31 19.71 19.21 19.39
04/24/2025 19.64 19.97 19.28 19.93
04/25/2025 19.95 20 19.58 19.68
04/28/2025 19.8 19.8 19.4 19.57
04/29/2025 19.66 19.91 19.4 19.46
04/30/2025 19.33 19.66 19.07 19.4
05/02/2025 19.21 19.34 19.03 19.27
05/05/2025 19.31 19.38 18.73 18.9
05/06/2025 19 19.07 18.77 19.05
05/07/2025 19.22 19.22 18.64 18.75
05/08/2025 19.43 19.45 19.08 19.21
05/09/2025 19.4 19.4 17.85 17.85
05/12/2025 17.85 17.94 17.28 17.31
05/13/2025 17.39 18.2 17.39 18.14
05/14/2025 18.12 18.12 17.65 17.65
05/15/2025 17.73 18.2 17.54 17.89
05/16/2025 17.77 18.45 17.7 18.22
05/19/2025 18.26 18.45 18 18.17
05/20/2025 18.14 18.73 17.96 18.61
05/21/2025 18.61 18.65 17.93 17.98
05/22/2025 18 18.76 17.94 18.15
05/23/2025 18.15 18.29 17.66 18.06
05/26/2025 18.06 18.79 18.06 18.56
05/27/2025 18.88 19.37 18.88 19.1
05/28/2025 19.1 19.16 18.76 18.97
05/29/2025 18.98 19.18 18.77 19.18
05/30/2025 19.2 19.37 18.82 18.82
06/02/2025 19.04 19.47 18.93 19.18
06/03/2025 19.18 19.77 19.18 19.59
06/04/2025 19.8 20.53 19.64 19.65
06/05/2025 19.65 19.82 19.08 19.26
06/06/2025 19.24 19.3 18.82 19.08
06/09/2025 18.87 19.1 18.55 18.85
06/10/2025 19.2 19.27 18.86 19.15
06/11/2025 19.04 19.39 18.95 19.23
06/12/2025 19.45 19.61 19.02 19.04
06/13/2025 19 19.15 18.58 19.13
06/16/2025 19.32 19.6 19.17 19.48
06/17/2025 18.51 18.9 18.39 18.5
06/18/2025 18.5 18.64 18.38 18.48
06/20/2025 18.22 18.36 17.94 17.97
06/23/2025 17.92 17.94 17.42 17.48
06/24/2025 17.6 17.94 17.43 17.84
06/25/2025 17.6 17.8 17.55 17.75
06/26/2025 17.89 18.04 17.62 17.87
06/27/2025 17.61 18.18 17.61 17.96
06/30/2025 17.84 18.71 17.82 18.53
07/01/2025 18.59 19 18.57 18.68
07/02/2025 18.61 18.91 18.01 18.12
07/03/2025 18.17 18.77 18.17 18.64
07/04/2025 18.57 18.76 18.3 18.58
07/07/2025 18.63 18.73 18.25 18.3
07/08/2025 18.3 18.41 17.92 18.14
07/09/2025 18.18 18.18 17.4 17.46
07/10/2025 17.34 17.35 16.89 17.18
07/11/2025 17.13 17.19 16.87 17.12
07/14/2025 17.02 17.49 17.02 17.39
07/15/2025 17.64 17.89 17.23 17.45
07/16/2025 17.45 17.72 16.87 17
07/17/2025 17 17.18 16.65 16.72
07/18/2025 16.6 16.65 16.41 16.58
07/21/2025 16.71 16.76 16.43 16.61
07/22/2025 16.66 16.79 16.47 16.79
07/23/2025 16.78 17.2 16.63 17.09
07/24/2025 16.86 17.08 16.63 16.75
07/25/2025 16.76 16.94 16.55 16.68
07/28/2025 16.67 16.89 16.52 16.85
07/29/2025 16.86 17.04 16.64 16.85
07/30/2025 16.85 16.95 16.17 16.61
07/31/2025 16.4 16.69 16.17 16.54
08/01/2025 16.77 16.92 16.22 16.33
08/04/2025 16.58 16.75 16.34 16.44
08/05/2025 16.34 16.78 16.34 16.54
08/06/2025 16.75 16.75 16.45 16.7
08/07/2025 16.75 16.99 16.58 16.95
08/08/2025 16.82 16.82 15.22 15.34
08/11/2025 15.34 15.61 15.09 15.45
08/12/2025 15.52 16.08 15.47 15.9
08/13/2025 15.87 16.17 15.75 15.92
08/14/2025 15.7 16.16 15.62 16.04
08/15/2025 15.88 16.04 15.65 15.96
08/18/2025 15.99 16.18 15.84 15.86
08/19/2025 15.69 15.85 15.36 15.43
08/20/2025 15.42 15.56 14.8 14.95
08/21/2025 14.87 14.92 14.43 14.68
08/22/2025 14.79 15.08 14.53 15.07
08/25/2025 15.14 15.14 14.54 14.61
08/26/2025 14.66 14.74 14.46 14.6
08/27/2025 14.5 14.61 14.22 14.58
08/28/2025 14.7 14.87 14.57 14.62
08/29/2025 14.64 14.78 14.48 14.55
09/01/2025 14.58 14.73 14.23 14.32
09/02/2025 14.2 14.49 14.02 14.11
09/03/2025 14.15 14.4 14.14 14.21
09/04/2025 14.25 14.88 14.24 14.8
09/05/2025 15.22 15.35 14.6 14.7
09/08/2025 14.65 15 14.49 14.64
09/09/2025 14.58 14.7 14.44 14.53
09/10/2025 14.49 14.8 14.42 14.61
09/11/2025 14.7 15.08 14.57 15
09/12/2025 14.88 15.1 14.79 14.81
09/15/2025 14.8 15.04 14.74 14.86
09/16/2025 14.95 15.09 14.78 14.88
09/17/2025 14.84 15.4 14.81 15.28
09/18/2025 15.28 15.31 14.98 15.03
09/19/2025 15.05 15.1 14.59 14.61
09/22/2025 14.8 14.95 14.48 14.91
09/23/2025 14.8 15.35 14.76 15.15
09/24/2025 15.01 15.4 15.01 15.28
09/25/2025 15.28 15.45 15.07 15.13
09/26/2025 15.2 15.32 14.98 15.23
09/29/2025 15.4 15.67 15.34 15.65
09/30/2025 15.88 16.05 15.69 15.97
10/01/2025 16.11 16.11 15.57 15.74
10/02/2025 15.83 16.05 15.27 15.9
10/03/2025 15.83 15.99 15.71 15.9
10/06/2025 15.89 16.09 15.68 15.75
10/07/2025 15.59 15.74 15.36 15.7
10/08/2025 15.7 15.94 15.55 15.73
10/09/2025 15.79 15.94 15.42 15.49
10/10/2025 15.59 15.71 15.23 15.53
10/13/2025 15.53 15.64 15.41 15.47
10/14/2025 15.5 15.52 15.26 15.37
10/15/2025 15.14 15.75 15.1 15.58
10/16/2025 15.38 15.5 15.02 15.05
10/17/2025 15.09 15.57 15.01 15.47
10/20/2025 15.51 15.67 15.38 15.48
10/21/2025 15.39 15.68 15.37 15.57
10/22/2025 15.63 15.63 15.27 15.37
10/23/2025 15.54 15.7 15.24 15.55
10/24/2025 15.75 15.8 15.24 15.38
10/27/2025 15.58 15.64 15.31 15.56
10/28/2025 15.55 15.94 15.49 15.8
10/29/2025 15.8 16 15.52 15.64
10/30/2025 15.51 16.12 15.35 15.99
10/31/2025 16.08 16.15 15.89 15.92
11/03/2025 16 16.03 15.6 15.61
11/04/2025 15.52 15.89 15.49 15.65
11/05/2025 15.67 15.98 15.61 15.78
11/06/2025 15.73 15.76 15.39 15.62
11/07/2025 15.61 15.68 15.44 15.64
11/10/2025 15.74 15.95 15.61 15.81
11/11/2025 16.05 16.57 15.97 16.32
11/12/2025 16.4 16.44 16.04 16.4
11/13/2025 16.35 16.66 16.35 16.42
11/14/2025 16.44 16.86 16.26 16.52
11/17/2025 16 16.27 15.02 15.02
11/18/2025 14.91 15.52 14.87 15.41
11/19/2025 15.35 15.77 15.29 15.69
11/21/2025 15.66 15.68 15.15 15.33
11/24/2025 15.36 15.54 15.25 15.25
11/25/2025 15.27 15.51 15.21 15.43
11/26/2025 15.52 17.45 15.44 16.84
11/27/2025 17.01 17.2 16.73 17.03
11/28/2025 16.96 17.15 16.72 16.85
12/01/2025 16.75 16.78 16.45 16.58
12/02/2025 16.7 16.98 16.49 16.83
12/03/2025 16.93 17 16.65 16.67
12/04/2025 16.86 17.13 16.76 16.89
12/05/2025 16.79 16.97 15.95 16.12
12/08/2025 16.19 16.23 15.66 15.8
12/09/2025 15.69 15.75 15.23 15.57
12/10/2025 15.58 15.7 15.46 15.67
12/11/2025 15.55 16.01 15.53 15.74
12/12/2025 15.81 16.18 15.65 15.79
12/15/2025 15.98 15.98 15.71 15.84
12/16/2025 15.37 15.54 14.72 14.74
12/17/2025 14.59 14.64 14.21 14.55
12/18/2025 14.4 14.86 14.4 14.65
12/19/2025 14.61 14.81 14.46 14.49
12/22/2025 14.48 14.63 14.31 14.42
12/23/2025 14.46 14.84 14.39 14.63
12/26/2025 14.5 14.79 14.5 14.73
12/29/2025 14.61 14.8 14.52 14.61
12/30/2025 14.69 14.81 14.6 14.76