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
RAIL3.SA: Rumo S.A. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 21.0342
CLOSE 21.0656
Low
LOW 16.51
High
HIGH 26.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 16.71 | 17.09 | 16.68 | 16.95 |
| 01/03/2019 | 16.87 | 17.45 | 16.64 | 17.44 |
| 01/04/2019 | 17.29 | 17.41 | 17.05 | 17.2 |
| 01/07/2019 | 17.26 | 17.28 | 16.72 | 16.9 |
| 01/08/2019 | 16.92 | 17.24 | 16.68 | 17.12 |
| 01/09/2019 | 17.14 | 17.28 | 17 | 17.2 |
| 01/10/2019 | 17.06 | 17.48 | 17.05 | 17.47 |
| 01/11/2019 | 17.5 | 17.64 | 17.39 | 17.42 |
| 01/14/2019 | 17.55 | 18 | 17.29 | 18 |
| 01/15/2019 | 18 | 18.16 | 17.6 | 17.85 |
| 01/16/2019 | 17.85 | 18.35 | 17.82 | 18.22 |
| 01/17/2019 | 18.3 | 18.84 | 17.97 | 18.81 |
| 01/18/2019 | 18.9 | 18.95 | 18.46 | 18.57 |
| 01/21/2019 | 18.47 | 18.64 | 18.16 | 18.6 |
| 01/22/2019 | 18.5 | 18.75 | 18.33 | 18.6 |
| 01/23/2019 | 18.77 | 18.77 | 18.5 | 18.66 |
| 01/24/2019 | 18.65 | 19.36 | 18.64 | 19.31 |
| 01/28/2019 | 19.26 | 19.75 | 19.01 | 19.75 |
| 01/29/2019 | 19.75 | 19.82 | 19.12 | 19.55 |
| 01/30/2019 | 19.5 | 19.78 | 19.43 | 19.78 |
| 01/31/2019 | 19.8 | 19.87 | 19.65 | 19.65 |
| 02/01/2019 | 19.56 | 19.71 | 19.18 | 19.34 |
| 02/04/2019 | 19.22 | 19.38 | 19.13 | 19.34 |
| 02/05/2019 | 19.2 | 19.65 | 19.2 | 19.51 |
| 02/06/2019 | 19.21 | 19.39 | 18.85 | 18.96 |
| 02/07/2019 | 19.09 | 19.12 | 18.67 | 18.82 |
| 02/08/2019 | 18.82 | 19.48 | 18.51 | 19.44 |
| 02/11/2019 | 19.28 | 19.51 | 19 | 19.3 |
| 02/12/2019 | 19.53 | 19.72 | 19.27 | 19.6 |
| 02/13/2019 | 19.6 | 19.6 | 18.81 | 19.06 |
| 02/14/2019 | 19.12 | 19.64 | 18.83 | 19.64 |
| 02/15/2019 | 19.51 | 19.84 | 19.4 | 19.77 |
| 02/18/2019 | 19.55 | 19.87 | 19.48 | 19.87 |
| 02/19/2019 | 19.85 | 19.95 | 19.48 | 19.63 |
| 02/20/2019 | 19.7 | 20.09 | 19.3 | 19.41 |
| 02/21/2019 | 19.55 | 19.66 | 19.14 | 19.44 |
| 02/22/2019 | 19.6 | 19.7 | 19.26 | 19.7 |
| 02/25/2019 | 19.57 | 19.9 | 19.29 | 19.33 |
| 02/26/2019 | 19.21 | 19.46 | 19.1 | 19.31 |
| 02/27/2019 | 19.28 | 19.42 | 19.13 | 19.2 |
| 02/28/2019 | 19.11 | 19.48 | 19.02 | 19.46 |
| 03/01/2019 | 19.4 | 19.54 | 18.96 | 19.1 |
| 03/06/2019 | 18.89 | 19.19 | 18.82 | 19.1 |
| 03/07/2019 | 19.25 | 19.58 | 19.19 | 19.43 |
| 03/08/2019 | 19.25 | 19.78 | 19.08 | 19.72 |
| 03/11/2019 | 19.79 | 20.05 | 19.63 | 19.78 |
| 03/12/2019 | 19.78 | 19.99 | 19.62 | 19.78 |
| 03/13/2019 | 19.8 | 20.44 | 19.54 | 20.16 |
| 03/14/2019 | 20.21 | 20.3 | 19.95 | 20.3 |
| 03/15/2019 | 20.3 | 20.65 | 20.26 | 20.54 |
| 03/18/2019 | 20.61 | 20.66 | 20.22 | 20.46 |
| 03/19/2019 | 19.39 | 19.93 | 19.1 | 19.46 |
| 03/20/2019 | 19.46 | 19.61 | 19.2 | 19.35 |
| 03/21/2019 | 19.33 | 19.48 | 18.8 | 19.3 |
| 03/22/2019 | 18.71 | 19.07 | 18.39 | 18.52 |
| 03/25/2019 | 18.41 | 18.81 | 18.31 | 18.55 |
| 03/26/2019 | 18.77 | 18.79 | 18.3 | 18.43 |
| 03/27/2019 | 18.2 | 18.32 | 17.9 | 17.95 |
| 03/28/2019 | 17.94 | 19.26 | 17.62 | 18.64 |
| 03/29/2019 | 19.18 | 19.32 | 18.68 | 19.15 |
| 04/01/2019 | 19.28 | 19.4 | 18.69 | 18.73 |
| 04/02/2019 | 18.78 | 19.3 | 18.46 | 19.16 |
| 04/03/2019 | 19.33 | 19.45 | 18.64 | 18.84 |
| 04/04/2019 | 19 | 19.11 | 18.82 | 18.89 |
| 04/05/2019 | 18.89 | 19 | 18.5 | 18.5 |
| 04/08/2019 | 18.54 | 18.54 | 18.07 | 18.17 |
| 04/09/2019 | 18.13 | 18.31 | 17.96 | 18.03 |
| 04/10/2019 | 18.25 | 18.36 | 17.99 | 18.16 |
| 04/11/2019 | 18.17 | 18.36 | 17.94 | 18.05 |
| 04/12/2019 | 17.9 | 18.42 | 17.71 | 18.19 |
| 04/15/2019 | 18.29 | 18.38 | 17.97 | 18.21 |
| 04/16/2019 | 18.18 | 18.44 | 18.02 | 18.15 |
| 04/17/2019 | 18.15 | 18.22 | 17.46 | 17.61 |
| 04/18/2019 | 17.76 | 17.97 | 17.58 | 17.86 |
| 04/22/2019 | 17.86 | 17.86 | 17.35 | 17.35 |
| 04/23/2019 | 17.56 | 17.6 | 16.93 | 17.13 |
| 04/24/2019 | 17.11 | 17.31 | 16.94 | 17.22 |
| 04/25/2019 | 17.17 | 17.39 | 17.13 | 17.22 |
| 04/26/2019 | 17.3 | 17.65 | 17.22 | 17.65 |
| 04/29/2019 | 17.83 | 17.91 | 17.44 | 17.56 |
| 04/30/2019 | 17.65 | 18.15 | 17.47 | 18.1 |
| 05/02/2019 | 18.06 | 18.09 | 17.46 | 17.54 |
| 05/03/2019 | 17.69 | 17.91 | 17.54 | 17.65 |
| 05/06/2019 | 17.54 | 17.67 | 17.36 | 17.61 |
| 05/07/2019 | 17.5 | 17.67 | 17.25 | 17.6 |
| 05/08/2019 | 17.6 | 17.91 | 17.58 | 17.63 |
| 05/09/2019 | 17.48 | 17.59 | 17.18 | 17.35 |
| 05/10/2019 | 17.49 | 17.59 | 17.15 | 17.28 |
| 05/13/2019 | 16.91 | 17.23 | 16.7 | 17.11 |
| 05/14/2019 | 17.2 | 17.5 | 17.08 | 17.15 |
| 05/15/2019 | 17 | 17.15 | 16.84 | 16.94 |
| 05/16/2019 | 16.74 | 16.97 | 16.56 | 16.72 |
| 05/17/2019 | 16.53 | 17.19 | 16.51 | 16.9 |
| 05/20/2019 | 16.91 | 17.17 | 16.71 | 17.1 |
| 05/21/2019 | 17.2 | 17.51 | 17.09 | 17.49 |
| 05/22/2019 | 17.51 | 17.65 | 17.35 | 17.59 |
| 05/23/2019 | 17.44 | 18 | 17.33 | 17.81 |
| 05/24/2019 | 17.97 | 18.1 | 17.81 | 18.1 |
| 05/27/2019 | 18.16 | 18.33 | 18.02 | 18.3 |
| 05/28/2019 | 18.4 | 18.64 | 18.2 | 18.51 |
| 05/29/2019 | 18.49 | 19.27 | 18.48 | 19.17 |
| 05/30/2019 | 19.1 | 19.77 | 19.1 | 19.36 |
| 05/31/2019 | 19.31 | 19.49 | 19.17 | 19.36 |
| 06/03/2019 | 19.31 | 19.65 | 19.3 | 19.52 |
| 06/04/2019 | 19.54 | 19.54 | 19.16 | 19.3 |
| 06/05/2019 | 19.39 | 19.49 | 18.82 | 18.94 |
| 06/06/2019 | 19.2 | 19.3 | 18.89 | 19.04 |
| 06/07/2019 | 19 | 19.2 | 18.69 | 19.1 |
| 06/10/2019 | 18.98 | 19.26 | 18.9 | 19.13 |
| 06/11/2019 | 19.23 | 19.32 | 18.74 | 19.28 |
| 06/12/2019 | 19.15 | 19.5 | 19.04 | 19.3 |
| 06/13/2019 | 19.45 | 20.11 | 19.34 | 19.84 |
| 06/14/2019 | 19.86 | 19.97 | 19.61 | 19.77 |
| 06/17/2019 | 19.69 | 19.87 | 19.3 | 19.31 |
| 06/18/2019 | 19.46 | 19.78 | 19.19 | 19.75 |
| 06/19/2019 | 20.14 | 20.5 | 19.89 | 20.48 |
| 06/21/2019 | 20.48 | 21 | 20.42 | 20.88 |
| 06/24/2019 | 20.87 | 21.08 | 20.62 | 20.75 |
| 06/25/2019 | 20.61 | 20.74 | 20.18 | 20.29 |
| 06/26/2019 | 20.3 | 20.37 | 19.82 | 20 |
| 06/27/2019 | 19.89 | 20.5 | 19.64 | 20.4 |
| 06/28/2019 | 20.58 | 20.98 | 20.51 | 20.73 |
| 07/01/2019 | 21.05 | 21.05 | 20.45 | 20.65 |
| 07/02/2019 | 20.73 | 20.82 | 20.49 | 20.65 |
| 07/03/2019 | 20.5 | 21.31 | 20.47 | 21.19 |
| 07/04/2019 | 21.27 | 21.56 | 21.27 | 21.42 |
| 07/05/2019 | 21.42 | 21.61 | 21.22 | 21.59 |
| 07/08/2019 | 21.6 | 21.85 | 21.24 | 21.7 |
| 07/10/2019 | 21.6 | 22.2 | 21.51 | 21.97 |
| 07/11/2019 | 21.91 | 21.91 | 21.48 | 21.7 |
| 07/12/2019 | 21.74 | 21.85 | 21.38 | 21.49 |
| 07/15/2019 | 21.6 | 21.88 | 21.51 | 21.66 |
| 07/16/2019 | 21.7 | 21.85 | 21.58 | 21.76 |
| 07/17/2019 | 21.86 | 22.16 | 21.71 | 22.01 |
| 07/18/2019 | 22.04 | 22.66 | 21.86 | 22.46 |
| 07/19/2019 | 22.42 | 22.46 | 22.02 | 22.38 |
| 07/22/2019 | 22.44 | 22.55 | 22.08 | 22.27 |
| 07/23/2019 | 22.38 | 22.38 | 21.92 | 22.16 |
| 07/24/2019 | 22.19 | 22.54 | 22.01 | 22.21 |
| 07/25/2019 | 22.26 | 22.32 | 21.88 | 21.91 |
| 07/26/2019 | 21.9 | 22.26 | 21.87 | 22.12 |
| 07/29/2019 | 22.05 | 22.18 | 21.94 | 22.16 |
| 07/30/2019 | 22.14 | 22.2 | 21.98 | 22.1 |
| 07/31/2019 | 22.16 | 22.16 | 21.4 | 21.92 |
| 08/01/2019 | 22.07 | 22.18 | 21.59 | 21.65 |
| 08/02/2019 | 21.65 | 22.17 | 21.62 | 21.95 |
| 08/05/2019 | 21.68 | 21.85 | 21.47 | 21.67 |
| 08/06/2019 | 21.71 | 22.25 | 21.71 | 22.03 |
| 08/07/2019 | 21.81 | 22 | 21.57 | 22 |
| 08/08/2019 | 22.12 | 22.84 | 22.08 | 22.78 |
| 08/09/2019 | 22.91 | 23.09 | 22.5 | 22.9 |
| 08/12/2019 | 22.85 | 22.85 | 22.28 | 22.47 |
| 08/13/2019 | 22.51 | 23.34 | 21.96 | 22.95 |
| 08/14/2019 | 22.65 | 22.69 | 21.97 | 21.97 |
| 08/15/2019 | 22.2 | 22.6 | 21.82 | 22.17 |
| 08/16/2019 | 22.4 | 23.22 | 21.98 | 23.2 |
| 08/19/2019 | 23.22 | 23.51 | 22.59 | 23.04 |
| 08/20/2019 | 22.99 | 23.29 | 22.5 | 23.18 |
| 08/21/2019 | 23.47 | 23.57 | 22.65 | 23.57 |
| 08/22/2019 | 23.21 | 23.37 | 22.46 | 22.8 |
| 08/23/2019 | 22.44 | 23.03 | 21.87 | 21.95 |
| 08/26/2019 | 22 | 22.15 | 21.34 | 21.6 |
| 08/27/2019 | 21.52 | 21.81 | 21.16 | 21.72 |
| 08/28/2019 | 21.6 | 22.22 | 21.4 | 22.22 |
| 08/29/2019 | 22.24 | 22.68 | 21.97 | 22.51 |
| 08/30/2019 | 22.66 | 22.86 | 22.1 | 22.1 |
| 09/02/2019 | 22.2 | 22.96 | 22.12 | 22.76 |
| 09/03/2019 | 22.69 | 23.22 | 22.26 | 22.38 |
| 09/04/2019 | 22.71 | 22.88 | 22.48 | 22.88 |
| 09/05/2019 | 22.97 | 23.54 | 22.88 | 23.24 |
| 09/06/2019 | 23.26 | 23.64 | 23.19 | 23.32 |
| 09/09/2019 | 23.23 | 23.28 | 22.64 | 23.16 |
| 09/10/2019 | 23.11 | 23.25 | 22.78 | 23.18 |
| 09/11/2019 | 23.37 | 23.92 | 23.28 | 23.58 |
| 09/12/2019 | 23.81 | 23.87 | 23.29 | 23.75 |
| 09/13/2019 | 23.7 | 23.76 | 23.14 | 23.49 |
| 09/16/2019 | 23.55 | 23.6 | 22.93 | 23.02 |
| 09/17/2019 | 23.02 | 23.31 | 22.88 | 23.12 |
| 09/18/2019 | 23.2 | 23.56 | 23.07 | 23.56 |
| 09/19/2019 | 23.6 | 24.15 | 23.46 | 23.51 |
| 09/20/2019 | 23.62 | 24.02 | 23.46 | 24.02 |
| 09/23/2019 | 24.02 | 24.21 | 23.77 | 23.92 |
| 09/24/2019 | 23.65 | 23.77 | 23.24 | 23.59 |
| 09/25/2019 | 23.45 | 23.7 | 23.11 | 23.66 |
| 09/26/2019 | 23.59 | 23.85 | 23.36 | 23.6 |
| 09/27/2019 | 23.59 | 24.03 | 23.43 | 23.91 |
| 09/30/2019 | 23.92 | 24.58 | 23.67 | 24.5 |
| 10/01/2019 | 24.57 | 24.64 | 24.25 | 24.5 |
| 10/02/2019 | 24.3 | 24.35 | 23.8 | 23.87 |
| 10/03/2019 | 23.87 | 24.25 | 23.53 | 24.25 |
| 10/04/2019 | 24.35 | 24.56 | 24.03 | 24.49 |
| 10/07/2019 | 24.4 | 24.47 | 23.7 | 23.89 |
| 10/08/2019 | 24.01 | 24.32 | 23.7 | 23.86 |
| 10/09/2019 | 24.07 | 24.16 | 23.76 | 23.95 |
| 10/10/2019 | 23.9 | 24.08 | 23.43 | 23.64 |
| 10/11/2019 | 23.72 | 24.3 | 23.72 | 24.17 |
| 10/14/2019 | 24.31 | 24.33 | 23.96 | 24.25 |
| 10/15/2019 | 24.2 | 24.22 | 23.62 | 23.69 |
| 10/16/2019 | 23.7 | 23.73 | 23.19 | 23.47 |
| 10/17/2019 | 23.52 | 23.62 | 22.81 | 23.1 |
| 10/18/2019 | 22.98 | 23.29 | 22.55 | 22.98 |
| 10/21/2019 | 23.07 | 23.27 | 22.86 | 22.98 |
| 10/22/2019 | 23.08 | 23.33 | 22.71 | 23 |
| 10/23/2019 | 23 | 23.02 | 22.67 | 23 |
| 10/24/2019 | 23 | 23.12 | 21.92 | 22.65 |
| 10/25/2019 | 22.65 | 23.02 | 22.44 | 22.82 |
| 10/28/2019 | 22.9 | 23.25 | 22.68 | 22.85 |
| 10/29/2019 | 22.84 | 23.21 | 22.71 | 22.92 |
| 10/30/2019 | 23 | 23.13 | 22.71 | 23.1 |
| 10/31/2019 | 22.93 | 23.03 | 22.7 | 22.8 |
| 11/01/2019 | 22.99 | 23.06 | 22.66 | 22.91 |
| 11/04/2019 | 23.1 | 23.2 | 22.66 | 22.78 |
| 11/05/2019 | 23.2 | 23.2 | 22.6 | 22.97 |
| 11/06/2019 | 23.1 | 23.77 | 23.08 | 23.56 |
| 11/07/2019 | 23.62 | 23.99 | 23.58 | 23.78 |
| 11/08/2019 | 23.7 | 24 | 23.16 | 23.49 |
| 11/11/2019 | 23.31 | 23.9 | 23.23 | 23.82 |
| 11/12/2019 | 24.2 | 24.23 | 22.82 | 23.05 |
| 11/13/2019 | 22.95 | 23.44 | 22.85 | 23.25 |
| 11/14/2019 | 23.35 | 24.02 | 23.05 | 24.02 |
| 11/18/2019 | 24.16 | 24.25 | 23.75 | 23.81 |
| 11/19/2019 | 23.86 | 24.01 | 23.71 | 23.8 |
| 11/21/2019 | 23.78 | 24.09 | 23.75 | 24.04 |
| 11/22/2019 | 23.94 | 24.19 | 23.91 | 24.19 |
| 11/25/2019 | 24.2 | 24.34 | 23.91 | 24.17 |
| 11/26/2019 | 23.91 | 24.21 | 23.61 | 24.14 |
| 11/27/2019 | 24.14 | 24.21 | 23.54 | 24.15 |
| 11/28/2019 | 24.17 | 24.28 | 23.91 | 23.91 |
| 11/29/2019 | 24.04 | 24.49 | 23.84 | 24.43 |
| 12/02/2019 | 24.52 | 25.2 | 24.5 | 25.19 |
| 12/03/2019 | 25.2 | 25.37 | 25.1 | 25.24 |
| 12/04/2019 | 25 | 25.55 | 24.9 | 25.35 |
| 12/05/2019 | 25.34 | 25.4 | 25.09 | 25.22 |
| 12/06/2019 | 25.14 | 25.34 | 25.03 | 25.2 |
| 12/09/2019 | 25.25 | 25.43 | 25.11 | 25.2 |
| 12/10/2019 | 25.2 | 25.23 | 24.93 | 25.05 |
| 12/11/2019 | 25.07 | 25.93 | 24.85 | 25.65 |
| 12/12/2019 | 25.72 | 25.95 | 25.49 | 25.88 |
| 12/13/2019 | 25.96 | 26.03 | 25.33 | 25.41 |
| 12/16/2019 | 25.55 | 25.67 | 25.32 | 25.37 |
| 12/17/2019 | 25.38 | 25.48 | 24.99 | 25.26 |
| 12/18/2019 | 25.2 | 25.35 | 24.53 | 25.26 |
| 12/19/2019 | 25.26 | 25.57 | 25.02 | 25.48 |
| 12/20/2019 | 25.48 | 25.67 | 24.95 | 25.67 |
| 12/23/2019 | 25.66 | 25.99 | 25.52 | 25.94 |
| 12/26/2019 | 25.95 | 26.76 | 25.82 | 26.6 |
| 12/27/2019 | 26.73 | 26.87 | 26.27 | 26.87 |
| 12/30/2019 | 26.87 | 26.89 | 26.1 | 26.1 |