Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Rumo S.A. logo
RAIL3.SA
Rumo S.A.
13:12:12
12.33 R$
0.0000 (%0.00)
Previous Close: 12.33
Day Low₺12.3
Day High₺12.36
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RAIL3.SA: Rumo S.A. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.1723
CLOSE 26.169

Low

LOW 20.65

High

HIGH 33.85
DATEOPENHIGHLOWCLOSE
01/28/200520.6520.6520.6520.65
03/11/200525.4525.4525.4525.45
03/24/200523.8223.9522.6823.82
03/28/200523.7223.8523.7223.82
03/29/200523.8223.8523.8223.82
03/30/200523.7924.6423.7924.31
03/31/200524.3124.4423.8224.15
04/01/200523.6624.6423.6624.44
04/04/200523.8324.623.8324.6
04/05/200523.9924.6523.8323.89
04/06/200524.4824.4823.8323.83
04/07/200523.9924.2923.9924.29
04/08/200524.2924.2924.1624.29
04/11/200524.1624.4924.0724.32
04/12/200524.324.323.9923.99
04/13/200523.9923.9923.9323.99
04/14/200523.9923.9923.8323.83
04/15/200523.5323.8223.523.82
04/18/200523.8323.8323.523.83
04/19/200523.8223.8323.8223.83
04/20/200523.8323.9923.8223.86
04/22/200523.524.0923.523.99
04/25/200523.9924.1223.3323.37
04/26/200523.3323.8323.3323.83
04/27/200523.8324.1223.723.99
04/28/200523.9924.3223.9923.99
04/29/200523.9924.1123.9923.99
05/02/200524.1624.1624.0624.16
05/03/200524.1524.1623.9323.99
05/04/200524.1524.1523.8323.99
05/05/200524.0924.0923.9923.99
05/06/200523.9923.9923.4923.49
05/09/200523.523.523.1723.33
05/10/200523.3323.3322.8422.84
05/11/200522.6923.0122.5122.68
05/12/200522.5122.5122.0222.02
05/13/200522.0222.0221.3621.36
05/16/200521.3621.7921.3621.79
05/17/200521.7922.6821.7922.35
05/18/200522.7123.3322.6822.81
05/19/200522.4822.6721.6922.22
05/20/200522.2223.0122.0522.68
05/23/200523.0123.522.1222.18
05/24/200522.1823.0121.9222.68
05/25/200523.0123.0121.3621.9
05/27/200522.1822.5121.6222.13
05/30/200522.1222.5122.1222.36
05/31/200522.6323.0122.0222.97
06/01/200522.9423.8322.5523.83
06/02/200523.8323.9922.6823.33
06/03/200523.7323.7322.6822.68
06/06/200522.0223.3322.0223.1
06/07/200522.6823.6722.6823.3
06/08/200523.3323.4722.6823.01
06/09/200522.6822.6822.4322.51
06/10/200522.6423.522.6423.17
06/13/200523.1723.4722.6122.68
06/14/200522.6822.6822.3722.37
06/15/200522.5123.3322.5122.88
06/16/200523.123.1722.2223.16
06/17/200523.3323.4322.9923.43
06/20/200523.1723.1722.8423.01
06/21/200523.1723.1722.3822.38
06/22/200522.0222.6822.0222.66
06/23/200522.9122.9122.3522.67
06/24/20052323.0122.6422.99
06/27/200522.6123.3322.6123.04
06/28/200523.0423.1723.0123.07
06/29/200523.1723.1723.0123.01
06/30/200523.0123.0922.8422.84
07/01/200523.0123.2222.8423.22
07/04/200523.1723.1722.9722.97
07/05/200522.4522.7822.4522.66
07/06/200522.5523.0122.5122.96
07/07/200522.6823.3322.6823.3
07/08/200523.3323.623.0123.01
07/11/200523.1723.1722.5922.59
07/12/200522.5122.6922.1822.2
07/13/200522.1822.5522.1822.51
07/14/200522.5123.0122.1822.5
07/15/200522.1822.3821.8221.82
07/18/200521.3622.0221.3621.86
07/19/200521.6922.0521.6821.99
07/20/200522.0222.9722.0222.51
07/21/200523.0123.0122.6822.81
07/22/200522.7123.0121.7922.94
07/25/200522.5823.0122.5823
07/26/200522.8124.122.8123.97
07/27/200523.9924.6523.9924.6
07/28/200524.6426.6124.6426.61
07/29/200526.6228.2626.2927.11
08/01/200527.4427.4525.3125.96
08/02/200526.2926.6225.6325.63
08/03/200525.3125.3124.3624.97
08/04/200524.9325.9624.9225.34
08/05/200525.6326.6225.626.62
08/08/200526.6327.6126.4626.62
08/09/200526.9527.1125.6826.13
08/10/200525.9625.9625.4725.48
08/11/200525.3126.0925.3125.63
08/12/200524.9825.6324.9825.31
08/15/200525.826.0325.0126.03
08/16/200526.2926.2925.8526.29
08/17/200526.6226.6225.8226.29
08/18/200525.9626.2625.9626.26
08/19/200526.2926.2925.826.13
08/22/200526.2926.2926.0326.29
08/23/200526.1326.2926.0626.06
08/24/200526.1326.2926.1326.26
08/25/200526.2626.2626.2126.26
08/26/200526.2926.2924.9824.98
08/29/200525.1425.825.1425.8
08/30/200525.926.1325.826.13
08/31/200525.9626.2625.826.26
09/01/200526.2626.2625.9625.96
09/02/200526.2626.2925.6326.25
09/05/200526.4626.4625.826.12
09/06/200525.826.1225.6325.9
09/08/200526.2926.7226.2826.29
09/09/200526.6227.5726.6227.28
09/12/200527.5327.9327.2827.53
09/13/200527.9327.932727.6
09/14/200527.7428.2627.6727.93
09/15/200527.6128.1627.6127.77
09/16/200528.229.5828.129.57
09/19/200528.9231.2228.9231.22
09/20/200531.2231.2230.5631.19
09/21/200531.1931.2231.0631.18
09/22/200531.231.229.8730.24
09/23/200530.2430.2429.2529.4
09/26/200529.7429.7427.6128.23
09/27/200528.2328.8228.128.43
09/28/200528.4329.5728.4328.59
09/29/200528.9228.9228.4928.59
09/30/200529.5729.7428.6429.09
10/03/200528.9229.2528.9228.92
10/04/200529.1329.1328.6128.92
10/05/200528.2628.628.2628.59
10/06/200528.5928.5927.2827.61
10/07/200527.9328.5927.2827.9
10/10/200528.128.127.2827.9
10/11/200527.9328.3327.9328.26
10/13/200528.2628.2628.0328.1
10/14/200528.128.127.927.9
10/17/200527.7727.9327.6727.87
10/18/200527.927.927.3427.74
10/19/200527.4427.6127.2827.44
10/20/200527.4427.4426.2826.95
10/21/200526.9527.2826.7827.28
10/24/200527.4427.4426.4626.94
10/25/200526.8826.9525.825.8
10/26/200526.2926.6225.926.29
10/27/200526.6226.7526.126.1
10/28/200526.6227.9326.2927.28
10/31/200527.7728.9227.7728.59
11/01/200528.7629.4128.629.18
11/03/200529.5830.8929.2530.89
11/04/200530.930.929.2529.25
11/07/200529.5729.5827.9728.49
11/08/200528.7628.7628.3328.59
11/09/200528.9229.3828.4329.25
11/10/200529.2530.2429.2529.91
11/11/200529.9130.429.9130.24
11/14/200530.430.429.9129.91
11/16/200530.230.2430.230.24
11/17/200530.2431.5530.2331.55
11/18/200531.2231.5531.2231.22
11/21/200531.5531.5530.5731.12
11/22/200530.5631.2229.9130.89
11/23/200531.3931.3930.4330.43
11/24/200530.7330.7329.4129.41
11/25/200529.5831.3929.5730.41
11/28/200530.8930.8930.4330.45
11/29/200530.7330.7330.2730.4
11/30/200529.9130.5629.5830.47
12/01/200530.8930.8930.430.7
12/02/200530.7130.8930.2330.23
12/05/200530.2430.429.6429.76
12/06/200529.7429.9129.4129.87
12/07/200530.3330.8829.930.4
12/08/200530.7331.2230.2430.35
12/09/200531.2231.8830.631.85
12/12/200532.2132.3731.3931.81
12/13/200531.8133.1931.8133.19
12/14/200533.8533.8532.2132.5
12/15/200532.532.531.8731.88
12/16/200531.8832.6331.8832.57
12/19/200532.732.8632.5732.8
12/20/200533.0333.0332.5432.8
12/21/200532.8632.8632.532.54
12/22/200532.8632.8632.232.2
12/23/200532.232.2131.3931.88
12/26/200532.2732.2731.8832.04
12/27/200532.2132.3732.0432.37
12/28/200532.3732.6732.2132.67
12/29/200532.8533.1832.5432.78