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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.212
CLOSE 21.2114

Low

LOW 13.5

High

HIGH 26.59
DATEOPENHIGHLOWCLOSE
01/02/202026.3226.5926.1426.4
01/03/202026.126.325.6325.63
01/06/202025.625.624.3324.9
01/07/202024.9325.3924.625.27
01/08/202025.0925.724.925.6
01/09/202025.625.9325.4125.93
01/10/202025.9726.2725.4625.67
01/13/202025.7825.9825.3125.95
01/14/202025.8526.0925.6225.8
01/15/202025.6125.6324.9624.97
01/16/202024.6524.823.8824.34
01/17/202024.4924.824.1624.3
01/20/202024.324.6924.324.69
01/21/202024.4924.7224.1124.23
01/22/202024.424.5523.9324.32
01/23/202024.124.7923.724.79
01/24/202024.7924.8524.3124.33
01/27/202023.9524.123.723.9
01/28/202024.0724.2323.8123.9
01/29/20202424.0423.4523.65
01/30/202023.523.522.9523.22
01/31/202023.2223.2222.723.2
02/03/202023.223.422.8823.26
02/04/202023.4524.0323.4123.73
02/05/20202424.2723.6623.7
02/06/202023.9324.1923.5323.56
02/07/202023.5523.7123.0323.2
02/10/202023.1823.1822.4622.7
02/11/202022.823.8722.6923.75
02/12/202023.7524.4523.3324.44
02/13/202024.324.323.6923.8
02/14/202023.9423.9422.5723.02
02/17/202023.0423.122.6422.72
02/18/202022.5523.1922.1323.19
02/19/202022.9724.0722.9124.07
02/20/202023.8924.3223.6124.13
02/21/202023.7823.8923.1123.89
02/26/202022.3923.3821.7821.78
02/27/202021.6621.7620.9321.36
02/28/202021.3621.520.6521.12
03/02/202021.1221.7720.7921.71
03/03/202021.622.4120.9221.03
03/04/202021.5921.682121.29
03/05/202020.9821.6720.6120.9
03/06/202019.7219.9918.8819.3
03/09/202017.117.9916.517.35
03/10/202018.3518.8417.8218.55
03/11/202017.8518.115.1917.12
03/12/202014.2515.0213.514.29
03/13/202016.0117.4513.8617.45
03/16/202014.3315.1313.814.56
03/17/202014.8117.1913.6316.6
03/18/202014.8915.9714.615.32
03/19/20201519.214.3418
03/20/202018.7919.1417.218.41
03/23/202018.218.6916.817.6
03/24/202018.9919.718.7219.01
03/25/202018.520.0518.419.55
03/26/202019.4621.419.3421.03
03/27/202020.0120.421919.15
03/30/202019.1920.0218.9519.8
03/31/202019.6220.719.2719.65
04/01/202018.6819.918.4619.56
04/02/20202020.6419.4920.34
04/03/202020.3220.6419.420.64
04/06/202021.2121.7220.4820.76
04/07/202021.8721.8919.0219.61
04/08/202019.520.1418.8519.38
04/09/202019.42019.119.47
04/13/202019.2420.2519.0119.86
04/14/202020.1420.6219.9220.09
04/15/202019.8420.119.2219.95
04/16/202020.0120.1919.0219.35
04/17/202019.6820.6819.4820.24
04/20/202019.5520.9219.5420.04
04/22/202020.1420.7820.0620.77
04/23/202020.7521.2620.1620.98
04/24/202020.3420.618.6820.55
04/27/202020.8521.319.8120.67
04/28/202021.2121.2420.1820.2
04/29/202020.5720.5719.3419.76
04/30/202019.3920.1119.3519.79
05/04/202018.9619.7518.7719.7
05/05/202019.7519.919.4819.65
05/06/202019.6520.319.4520.14
05/07/202020.1420.6519.519.65
05/08/202020.120.519.8720.3
05/11/202019.7720.5219.7719.97
05/12/202020.1620.3119.5219.52
05/13/202019.952019.3219.6
05/14/202019.3520.7519.1320.54
05/15/202020.1320.5419.3819.66
05/18/202020.1620.992020.84
05/19/202020.8520.9220.1220.12
05/20/202020.2920.7820.0820.33
05/21/202020.6520.9620.5120.61
05/22/202020.6821.4520.520.89
05/25/202021.521.6320.9121.3
05/26/202021.6122.5821.3621.41
05/27/202021.923.6621.7323.45
05/28/202022.623.5822.423.17
05/29/2020232321.922.53
06/01/202022.4822.7622.0422.62
06/02/2020232322.3522.65
06/03/202022.6523.2622.4823.15
06/04/202022.923.2421.8322.36
06/05/202022.923.6322.6223.11
06/08/202023.5324.2923.0624.17
06/09/202023.4124.4823.3524.31
06/10/202024.5224.723.9324.17
06/12/202023.424.222.9124.07
06/15/202023.2723.9122.9523.53
06/16/202024.324.4423.3223.67
06/17/202023.7624.623.3524.1
06/18/202023.6223.9523.4323.46
06/19/202023.6924.0222.9123.83
06/22/202024.0524.0523.0923.39
06/23/202023.6524.0323.4423.8
06/24/202023.7823.9422.9223.08
06/25/202023.1423.8623.0223.41
06/26/202023.2523.5222.5622.79
06/29/202022.8823.0822.3522.68
06/30/202022.5122.722.1722.49
07/01/202022.523.1222.2422.97
07/02/202023.1823.2922.4622.46
07/03/202022.5822.7222.4322.49
07/06/202023.0223.7522.8823.28
07/07/202023.2823.5422.8623.2
07/08/202023.2423.6923.0923.13
07/09/202023.3323.3522.5522.85
07/10/202022.8423.0622.6822.84
07/13/202022.9923.0622.2322.23
07/14/202021.9222.5921.7222.24
07/15/202022.522.6922.2422.64
07/16/202022.4422.7322.2722.65
07/17/202022.7323.4822.6523.47
07/20/202023.3923.9222.9623.92
07/21/202023.9224.3823.523.52
07/22/202023.7523.7923.1523.22
07/23/202023.2223.4822.6822.75
07/24/202022.8222.9222.2722.3
07/27/202022.6222.9622.3822.73
07/28/202022.522.8722.1922.81
07/29/202022.9623.0422.3622.45
07/30/202022.322.9322.2122.73
07/31/202022.722.9122.0822.22
08/03/202022.4222.9822.0222.05
08/04/202021.9222.3221.1421.57
08/05/202021.8322.0521.5421.89
08/06/202021.922.7721.7522.77
08/07/202022.4723.5222.2323.33
08/10/202023.4123.4922.4822.87
08/11/202022.952322.2922.29
08/12/202022.3122.5321.9822.53
08/13/202022.7523.1222.0222.02
08/14/202022.2422.9222.0222.81
08/17/202022.7722.9922.122.22
08/18/202022.5822.7322.2622.48
08/19/202022.5422.6822.1522.37
08/20/202021.9122.9621.8622.78
08/21/202022.822.8522.3622.56
08/24/202022.6122.6722.122.41
08/25/202022.523.7822.4223.19
08/26/20202323.121.9322.3
08/27/202022.3122.6922.1222.54
08/28/202022.5424.3522.4323.76
08/31/202023.623.7522.622.6
09/01/202022.82322.422.64
09/02/202022.722.9222.0922.16
09/03/202022.2522.3521.6822.18
09/04/202022.2522.3721.5922.34
09/08/202021.8722.5121.8622.06
09/09/202022.322.521.7422.08
09/10/202022.0522.1421.3221.45
09/11/202021.521.5420.7521.02
09/14/202021.1421.6620.921.49
09/15/202021.6821.6820.821.29
09/16/202021.3521.7721.2621.5
09/17/202021.221.7821.221.78
09/18/202021.7521.8321.1421.35
09/21/202021.121.1120.320.44
09/22/202020.4420.7920.2220.61
09/23/202020.420.9120.420.79
09/24/202020.821.2820.5820.7
09/25/202020.5520.9120.2620.84
09/28/202020.8520.9219.8619.89
09/29/202019.942019.1419.14
09/30/202019.3219.518.7919.06
10/01/202019.119.7418.8819.53
10/02/202019.4419.5818.8718.95
10/05/202018.8419.1818.7218.87
10/06/202019.0619.0818.418.8
10/07/202018.8618.8918.4318.43
10/08/202018.5218.6218.2918.47
10/09/202018.3618.4217.7418.02
10/13/202018.0218.3817.9417.94
10/14/202018.1319.118.0218.93
10/15/202018.7419.1418.5719
10/16/202018.9418.9418.418.75
10/19/202018.5918.9518.5218.67
10/20/202018.8118.8918.4218.48
10/21/202018.5718.6418.2218.35
10/22/202018.318.6218.0618.62
10/23/202018.4718.6318.0918.13
10/26/202018.1318.2717.8718.02
10/27/202018.0918.2417.8818.05
10/28/202017.751817.517.53
10/29/202017.5118.4417.3118.33
10/30/202018.2218.718.0618.34
11/03/202018.618.6818.1418.36
11/04/202018.5319.318.3319.04
11/05/202019.472019.1719.86
11/06/202019.819.8219.1619.21
11/09/202019.7120.619.6220.45
11/10/202020.4820.6919.9820.07
11/11/202020.0420.719.6420.04
11/12/202019.9919.9918.7519
11/13/202019.1119.4218.6719.3
11/16/202019.5919.6918.8818.93
11/17/202018.91918.3818.8
11/18/202018.7518.8718.3618.37
11/19/202018.3518.618.2118.6
11/20/202018.3318.6118.3118.33
11/23/202018.719.4918.3919.2
11/24/202019.5419.7818.8818.94
11/25/202018.9819.518.9719.16
11/26/202019.0919.5819.0619.46
11/27/202019.5319.819.2519.37
11/30/202019.3119.6818.7818.96
12/01/202019.2220.1319.219.67
12/02/202019.8320.519.7420
12/03/202020.1620.6319.9620.25
12/04/202020.332120.1220.64
12/07/202020.6220.6219.7719.98
12/08/202019.8620.219.6819.81
12/09/202019.6619.8419.0819.24
12/10/202019.3519.4318.719.3
12/11/202019.1919.1918.6518.77
12/14/202018.8719.2218.5518.55
12/15/202018.5519.5818.5519.5
12/16/202019.4819.6419.2119.52
12/17/202019.5319.9819.2819.8
12/18/202019.8219.919.2119.38
12/21/202018.9919.318.6719.25
12/22/202019.2819.461919.15
12/23/202019.219.3919.1819.2
12/28/202019.3519.7319.1619.65
12/29/202019.7919.8419.3219.53
12/30/202019.6319.6319.2119.24