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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.9679
CLOSE 24.9043

Low

LOW 16.35

High

HIGH 31.25
DATEOPENHIGHLOWCLOSE
01/02/201422.5122.5121.3721.68
01/03/201421.6822.321.5421.85
01/06/201421.8521.9221.6121.82
01/07/201421.8222.0620.8220.89
01/08/201420.9921.6520.3421.51
01/09/201422.3723.5722.3723.4
01/10/201423.8224.7123.6424.23
01/13/201424.524.6823.7124.09
01/14/201424.324.323.1623.44
01/15/201423.6424.1323.1323.95
01/16/201423.9524.1323.4723.57
01/17/201423.5423.6123.1623.44
01/20/201423.323.7122.9223.13
01/21/201423.3323.3322.6823.23
01/22/201423.323.5422.6823.4
01/23/201423.423.5422.6122.75
01/24/201422.5822.5821.7922.37
01/27/201422.3722.9221.6122.85
01/28/201423.0623.2322.7522.96
01/29/201422.7523.0622.4422.85
01/30/201422.7522.9622.0322.13
01/31/201421.9622.7521.8222.75
02/03/201422.5123.0222.0922.27
02/04/201422.2722.321.222.2
02/05/201421.9922.2721.1721.34
02/06/201421.4121.6120.9220.99
02/07/201420.6520.9919.5119.75
02/10/201419.792019.119.17
02/11/201419.5519.9618.0719.24
02/12/201419.4119.4118.7618.93
02/13/201418.9619.0318.3118.58
02/14/201420.1722.7120.122.2
02/17/201422.3422.4421.0321.23
02/18/201421.0621.8220.1720.17
02/19/201420.0620.6519.4420.48
02/20/201420.2721.992021.68
02/21/201421.7222.6121.4122.44
02/24/201425.4726.3624.2324.44
02/25/201424.1324.1322.7522.85
02/26/201423.0623.421.123.4
02/27/201423.6124.0923.1624.09
02/28/201424.1324.1323.1623.23
03/05/201423.224.3323.223.92
03/06/201423.9224.7123.7824.47
03/07/201424.2325.6723.9224.4
03/10/201424.5424.5423.5723.85
03/11/201423.9924.1322.9223.23
03/12/201423.0923.4422.6822.89
03/13/201423.0223.4422.9623.37
03/14/201424.324.9524.0224.57
03/17/201424.9225.0224.2324.44
03/18/201424.4724.6824.0224.44
03/19/201424.3324.5724.1324.44
03/20/201424.3325.0524.1924.92
03/21/201424.7825.3624.5425.02
03/24/201425.1925.3624.524.68
03/25/201424.9225.0224.1924.47
03/26/201424.6124.8824.2324.33
03/27/201424.3325.1224.3325.09
03/28/201425.1625.3624.7425.02
03/31/201425.1626.0525.0926.05
04/01/201425.8126.8825.326.88
04/02/201427.1927.526.427.43
04/03/201427.1527.3326.1626.84
04/04/201427.1927.726.3626.64
04/07/201427.0527.0926.2226.47
04/08/201426.8426.9125.5725.78
04/09/201425.7426.1625.6125.95
04/10/201426.527.9826.3327.81
04/11/201428.1928.6727.3328.56
04/14/201428.5629.2928.3229.01
04/15/201428.9129.4927.727.88
04/16/201429.3929.4328.4328.74
04/17/201428.6729.2228.3628.84
04/22/201428.6729.0528.1228.87
04/23/201428.7728.7728.1228.63
04/24/201428.5329.2228.2629.05
04/25/201429.0130.4628.9130.46
04/28/201430.5330.629.8730.53
04/29/201430.6330.830.1130.46
04/30/201430.2230.3929.4630.39
05/02/201430.1831.1130.0131.08
05/05/201431.0431.2530.1530.63
05/06/201430.4930.6630.2230.35
05/07/201430.0830.3529.6730.18
05/08/201430.2230.2929.4329.7
05/09/201429.9129.9429.1229.84
05/12/201430.2230.3530.0130.11
05/13/201430.0830.5329.9830.11
05/14/201430.0130.2529.830.18
05/15/201430.1130.2229.6730.22
05/16/201430.1130.8430.0130.63
05/19/201430.630.629.7429.8
05/20/201429.7429.9128.528.94
05/21/201429.0829.1228.2228.67
05/22/201428.529.1528.529.05
05/23/201429.2229.2228.6728.98
05/26/201428.9429.3928.8129.08
05/27/201429.1829.1828.1228.32
05/28/201428.3228.9128.3228.56
05/29/201428.5329.0528.528.7
05/30/201428.5328.727.7427.88
06/02/201427.8828.1527.1927.39
06/03/201427.0227.5726.7427.57
06/04/201427.2627.7727.1927.77
06/05/201427.6728.3627.527.6
06/06/201428.3628.5628.0128.46
06/09/201428.5329.0828.2629.01
06/10/201429.0129.4628.8129.46
06/11/201429.7730.2229.4929.91
06/13/201430.0830.0829.1229.6
06/16/201429.629.9129.2929.53
06/17/201429.7429.7428.8129.6
06/18/201429.629.6729.1229.67
06/20/201429.4329.7728.9429.22
06/23/201429.2229.3628.9128.94
06/24/201429.0829.628.8129.12
06/25/201428.8729.4628.3928.7
06/26/201428.8728.9428.2628.77
06/27/201428.8729.2228.4328.74
06/30/201428.528.9128.2928.67
07/01/201428.5628.6727.7428.01
07/02/201428.2228.2227.0527.46
07/03/201427.2627.7427.0227.74
07/04/201427.8128.1927.8128.19
07/07/201427.9827.9827.1927.29
07/08/201427.1927.2926.8427.19
07/10/201427.5327.5326.9527.26
07/11/201427.0227.3927.0227.36
07/14/201427.5328.0127.5327.91
07/15/201427.8428.0827.6727.84
07/16/201427.4627.5326.3326.57
07/17/201426.2226.8825.9826.81
07/18/201427.1527.727.0227.7
07/21/201427.8428.0827.5327.88
07/22/201427.7428.9127.6428.84
07/23/201428.8429.4628.5629.39
07/24/201429.5330.4629.4930.46
07/25/201430.4630.7729.5630.04
07/28/201430.0430.1129.3229.94
07/29/201429.6729.9429.1529.84
07/30/201430.1130.2929.3630.11
07/31/201430.730.729.3629.94
08/01/201430.1130.1528.9829.84
08/04/201429.8730.6629.4330.66
08/05/201430.6330.6329.8430.11
08/06/201429.8730.1129.1229.84
08/07/201429.8730.0829.5329.56
08/08/201429.3229.8429.3229.67
08/11/201429.7729.9429.5329.77
08/12/201429.7729.8729.2529.29
08/13/201429.2529.3628.2928.56
08/14/201428.4328.6727.9528.22
08/15/201428.4328.7428.2928.74
08/18/201428.8428.9428.3228.39
08/19/201428.4628.527.728.05
08/20/201428.0528.1227.727.7
08/21/201427.727.8427.1927.53
08/22/201427.5727.7427.3927.53
08/25/201427.7727.8827.2627.33
08/26/201427.3927.5326.9527.22
08/27/201427.4328.6327.1928.39
08/28/201428.3928.8427.4327.64
08/29/201427.9528.3927.7728.39
09/01/201428.6329.9128.3629.74
09/02/201429.7730.6329.4330.63
09/03/201430.6330.8429.830.35
09/04/201430.1530.6629.3929.67
09/05/201429.729.8428.9829.15
09/08/201429.4329.4327.7428.01
09/09/201427.728.0527.1227.46
09/10/201427.2927.526.0226.33
09/11/201426.2926.8826.0926.81
09/12/201426.6726.8125.1225.54
09/15/201425.4325.9525.2325.85
09/16/201425.7426.3625.5425.98
09/17/201426.1626.2224.4424.57
09/18/201424.5425.1224.1625.12
09/19/201425.0925.3324.3724.47
09/22/201424.2624.4723.423.78
09/23/201423.6823.8522.6823.37
09/24/201423.223.6822.9623.54
09/25/201423.4423.6822.6822.68
09/26/201422.6823.1622.3722.82
09/29/201422.0322.6521.5121.96
09/30/201421.7522.0921.5421.89
10/01/201421.5822.3721.5421.92
10/02/201422.0322.0321.2321.23
10/03/201421.4122.0920.7522.09
10/06/201423.424.0221.2321.79
10/07/201421.9222.1621.0621.82
10/08/201422.0322.6821.4821.96
10/09/201422.2322.4721.3721.54
10/10/201421.4121.482020.2
10/13/201420.6821.4820.0621.23
10/14/201420.9921.320.3420.58
10/15/201420.4420.4419.2719.55
10/16/201419.2720.1319.120.13
10/17/201420.4821.1320.0620.82
10/20/201420.8220.9919.9620.41
10/21/201419.9619.9618.9319.17
10/22/201419.2719.2717.9318.27
10/23/201418.3118.3117.4518.24
10/24/201418.5519.621819.62
10/27/201418.8320.5518.2420.31
10/28/201420.4821.9220.221.92
10/29/201421.7522.6521.4422.09
10/30/201421.9222.4721.6821.96
10/31/201421.9223.3721.4823.37
11/03/201423.1623.1622.322.65
11/04/201422.7522.8922.2322.54
11/05/201422.5423.6822.5423.47
11/06/201423.6823.6822.5122.78
11/07/201422.3422.6120.8622.23
11/10/201422.3422.5121.7222.47
11/11/201422.2722.8522.1322.34
11/12/201422.5122.5122.0622.3
11/13/201422.322.5122.1622.23
11/14/201422.0622.1321.7921.99
11/17/201422.0922.221.121.51
11/18/201421.5121.7221.2321.58
11/19/201421.7221.9621.3421.58
11/21/201421.6122.7821.5822.78
11/24/201422.7123.321.5421.65
11/25/201421.6521.8920.6820.68
11/26/201420.9621.1320.1320.41
11/27/201420.5121.2720.4421.17
11/28/201421.121.4420.7521.41
12/01/201421.1321.2720.220.31
12/02/201420.4420.6519.119.44
12/03/201419.5519.6218.8619.17
12/04/201419.2419.3418.5818.58
12/05/201418.6518.7218.1418.34
12/08/201418.1418.4817.2117.45
12/09/201417.3518.2717.0417.07
12/10/201417.1417.5916.8617.24
12/11/201417.3117.4816.3517.04
12/12/201416.8317.4116.7617.28
12/15/201417.3517.5216.5917.04
12/16/201416.6917.3116.6617.07
12/17/201417.1417.8616.917.72
12/18/201417.9318.2116.8616.86
12/19/20141717.1716.6917.17
12/22/201417.1417.4817.0717.21
12/23/201417.1717.5917.0717.28
12/26/201417.4117.4116.916.9
12/29/201416.9317.3816.7917.24
12/30/201417.3517.5517.0717.41