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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.8493
CLOSE 9.8672

Low

LOW 6.06

High

HIGH 13.57
DATEOPENHIGHLOWCLOSE
01/02/20176.146.176.066.11
01/03/20176.136.326.136.18
01/04/20176.176.256.156.18
01/05/20176.226.246.176.19
01/06/20176.26.436.196.35
01/09/20176.356.486.286.45
01/10/20176.496.636.496.56
01/11/20176.66.746.426.59
01/12/20176.96.916.766.89
01/13/20176.886.996.76.75
01/16/20176.86.86.666.74
01/17/20176.736.956.726.88
01/18/20176.916.946.826.86
01/19/20176.856.926.86.9
01/20/20176.917.276.917.26
01/23/20177.287.397.217.36
01/24/20177.387.697.377.5
01/26/20177.577.697.577.65
01/27/20177.677.77.497.67
01/30/20177.637.637.087.39
01/31/20177.357.557.237.5
02/01/20177.67.877.397.52
02/02/20177.487.777.437.62
02/03/20177.657.797.587.75
02/06/20177.818.047.817.9
02/07/20177.958.057.777.86
02/08/20177.967.977.787.9
02/09/20177.898.057.857.93
02/10/20177.978.47.978.34
02/13/20178.488.768.458.7
02/14/20178.78.828.458.55
02/15/20178.618.818.68.74
02/16/20178.718.898.568.8
02/17/20178.69.248.589.15
02/20/20179.259.59.179.3
02/21/20179.59.518.89.08
02/22/20179.089.158.78.72
02/23/20178.818.998.518.53
02/24/20178.448.728.288.58
03/01/20178.758.878.368.49
03/02/20178.558.588.138.2
03/03/20178.248.58.158.49
03/06/20178.498.768.378.63
03/07/20178.748.878.378.4
03/08/20178.468.4888.2
03/09/20178.088.167.868.05
03/10/20178.258.458.128.41
03/13/20178.418.418.418.41
03/14/20178.418.418.418.41
03/15/20178.418.418.418.41
03/16/20178.418.418.418.41
03/17/20178.418.418.418.41
03/20/20178.418.418.418.41
03/21/20178.98.968.168.59
03/22/20178.58.848.418.75
03/23/20178.658.768.498.7
03/24/20178.618.798.498.55
03/27/20178.458.568.288.55
03/28/20178.558.558.448.55
03/29/20178.498.578.48.53
03/30/20178.568.68.448.55
03/31/20178.558.598.498.55
04/03/20178.558.878.58.87
04/04/20178.8898.798.96
04/05/201799.048.568.72
04/06/20178.718.88.468.6
04/07/20178.618.978.518.75
04/10/20178.828.918.78.81
04/11/20178.868.998.78.89
04/12/20178.838.938.778.85
04/13/20178.868.878.618.61
04/17/20178.658.858.568.85
04/18/20178.739.188.718.94
04/19/20179.079.138.758.85
04/20/20178.958.978.638.69
04/24/20178.878.898.628.62
04/25/20178.68.688.328.6
04/26/20178.588.658.418.58
04/27/20178.618.718.458.68
04/28/20178.638.788.558.73
05/02/20178.759.328.759.27
05/03/20179.259.389.19.38
05/04/20179.429.59.19.2
05/05/20179.299.39.059.23
05/08/20179.29.359.19.28
05/09/20179.359.749.329.7
05/10/20179.799.849.529.7
05/11/20179.79.989.669.91
05/12/20179.9410.059.889.92
05/15/20179.8510.199.8210.13
05/16/201710.210.5510.1510.47
05/17/201710.3110.4410.0210.33
05/18/20177.88.937.658.58
05/19/201799.158.78.87
05/22/20178.78.77.657.9
05/23/20177.998.17.817.99
05/24/20178.278.88.058.57
05/25/20178.618.878.38.72
05/26/20178.738.948.658.78
05/29/20178.788.788.788.78
05/30/20178.688.688.418.56
05/31/20178.538.648.28.48
06/01/20178.468.648.258.26
06/02/20178.348.428.058.18
06/05/20178.088.337.817.88
06/06/20177.958.027.687.78
06/07/20177.878.037.738.03
06/08/2017887.817.92
06/09/20177.98.047.827.88
06/12/20177.97.917.57.74
06/13/20177.737.967.717.9
06/14/20178.018.147.938.11
06/15/20178.118.118.118.11
06/16/201788.37.948.3
06/19/20178.258.388.128.34
06/20/20178.258.267.978.12
06/21/20178.158.27.978.13
06/22/20178.18.48.068.4
06/23/20178.48.458.168.25
06/26/20178.288.428.18.36
06/27/20178.358.358.28.27
06/28/20178.358.358.148.27
06/29/20178.338.438.218.43
06/30/20178.448.658.448.65
07/03/20178.668.78.548.7
07/04/20178.658.868.68.75
07/05/20178.818.988.678.95
07/06/20178.9798.828.91
07/07/20178.998.998.778.8
07/10/20178.828.938.678.81
07/11/20178.818.988.788.98
07/12/20179.079.249.029.06
07/13/20179.139.499.079.45
07/14/20179.59.689.499.59
07/17/20179.559.729.339.44
07/18/20179.449.69.329.6
07/19/20179.619.719.549.65
07/20/20179.619.719.549.65
07/21/20179.649.959.619.95
07/24/20179.9710.179.8710.16
07/25/201710.1910.2310.0710.2
07/26/201710.1810.239.8910.08
07/27/201710.1310.2910.1210.19
07/28/201710.2610.4210.1610.42
07/31/201710.4210.510.2310.34
08/01/201710.310.3910.1310.3
08/02/201710.2810.9710.1510.97
08/03/201710.9210.9410.5610.82
08/04/201710.910.9610.7510.83
08/07/201710.8410.9510.8410.88
08/08/201710.8410.9210.6910.85
08/09/201710.7510.8510.6710.74
08/10/201710.6510.6610.1510.45
08/11/201710.3110.610.3110.38
08/14/201710.410.510.3110.34
08/15/201710.3810.4110.0110.07
08/16/201710.1310.3410.0510.27
08/17/201710.310.3910.0610.1
08/18/201710.1310.2610.0710.23
08/21/201710.2510.39.8210.08
08/22/201710.1410.4510.1410.33
08/23/201710.3410.5210.2410.42
08/24/201710.4510.5810.3410.47
08/25/201710.4910.5310.2610.32
08/28/201710.310.5310.1710.49
08/29/201710.4110.5310.2210.5
08/30/201710.4510.5310.2310.37
08/31/201710.410.4710.2410.33
09/01/201710.3510.4610.2410.35
09/04/201710.3110.3710.0210.1
09/05/201710.210.3210.0810.14
09/06/20179.89.939.359.75
09/07/20179.759.759.759.75
09/08/20179.739.959.639.86
09/11/20179.8710.049.759.9
09/12/20179.859.959.789.82
09/13/20179.89.889.739.84
09/14/20179.8510.019.819.95
09/15/20179.9910.259.9710.2
09/18/201710.310.6710.310.5
09/19/201710.5510.6410.3610.57
09/20/201710.6610.710.4210.49
09/21/201710.4510.4710.1110.39
09/22/201710.3411.0810.2510.84
09/25/201710.8511.210.8511.14
09/26/201711.211.6511.1311.35
09/27/201711.4511.6111.2811.59
09/28/201711.5511.7811.3911.7
09/29/201711.7712.1411.6212.09
10/02/201712.0112.4911.9612.25
10/03/201712.312.9512.1712.8
10/04/201712.812.9512.4512.63
10/05/201712.812.812.2112.28
10/06/201712.312.3611.9112.15
10/09/201712.212.4912.1212.49
10/10/201712.6413.112.612.95
10/11/201712.9613.1512.5413.05
10/12/201713.0513.0513.0513.05
10/13/201713.1713.212.9513.08
10/16/201713.1213.3513.0513.3
10/17/201713.3513.3512.9613.06
10/18/201713.213.2712.913.27
10/19/201713.1113.21313.1
10/20/201713.0613.5513.0513.52
10/23/201713.5513.5713.2313.3
10/24/201713.3513.4813.2213.35
10/25/201713.4413.4813.1113.34
10/26/201713.413.4413.0113.02
10/27/20171313.3212.7513.27
10/30/201713.2713.2712.412.8
10/31/201712.812.9312.3612.7
11/01/201712.7812.812.2312.25
11/02/201712.2512.2512.2512.25
11/03/201712.3112.612.1212.3
11/06/201712.312.412.1612.31
11/07/201712.3112.3111.6411.9
11/08/201711.9812.6411.912.6
11/09/201712.6912.7612.1712.21
11/10/201712.2412.2411.4511.45
11/13/201711.5312.1511.0712.05
11/14/201712.0112.2811.6411.75
11/15/201711.7511.7511.7511.75
11/16/201711.8112.3111.8112.05
11/17/201712.112.5412.0512.25
11/20/201712.2512.2512.2512.25
11/21/201712.4912.9812.3212.98
11/22/201712.9513.3512.8313.35
11/23/201713.2613.2812.9613.1
11/24/201713.0413.1812.7312.89
11/27/201712.8113.0312.7512.95
11/28/201712.9813.212.9813.09
11/29/201713.2713.4712.6512.8
11/30/201712.8313.0212.4713.02
12/01/201712.9313.1812.6212.75
12/04/201712.891312.812.8
12/05/201712.8912.9912.4612.55
12/06/201712.5512.9312.4612.86
12/07/201712.6412.7612.1612.49
12/08/201712.6512.7412.3112.48
12/11/201712.5412.6412.2512.3
12/12/201712.2112.2411.8412.06
12/13/201712.2112.3511.6611.86
12/14/201711.811.811.4211.57
12/15/201711.5811.6211.1611.33
12/18/201711.3912.0111.3912.01
12/19/20171212.1711.8812.02
12/20/201712.0912.2412.0912.24
12/21/201712.2512.3512.1212.3
12/22/201712.2712.412.2112.32
12/25/201712.3212.3212.3212.32
12/26/201712.2312.4512.0512.35
12/27/201712.3512.6512.3512.62
12/28/201712.621312.6212.97
12/29/201712.9712.9712.9712.97