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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.3261
CLOSE 19.3353

Low

LOW 15.63

High

HIGH 22
DATEOPENHIGHLOWCLOSE
01/04/202119.3619.7719.0619.15
01/05/202119.119.3818.7919.3
01/06/202119.1119.5318.9119.18
01/07/202119.1819.818.9619.63
01/08/202119.7320.2219.6820
01/11/202119.7820.0319.419.65
01/12/202119.9920.8519.6820.69
01/13/202120.8320.8320.1920.7
01/14/202120.7621.0420.5820.74
01/15/202120.521.3820.4621.21
01/18/202121.2321.3220.9220.92
01/19/202121.1821.4220.821.1
01/20/202121.2121.3520.9621.03
01/21/202121.0221.1620.6920.89
01/22/202120.621.0120.3420.85
01/26/202120.6221.1720.5120.67
01/27/202120.620.9820.4820.76
01/28/202120.721.1520.720.92
01/29/202120.821.120.0820.3
02/01/202120.8821.3820.4821.1
02/02/202121.621.8520.7720.77
02/03/202120.8921.8520.8421.7
02/04/202121.6521.9821.3721.5
02/05/202121.5321.6121.2121.35
02/08/202121.3221.6721.121.35
02/09/202121.3121.3420.6620.85
02/10/202120.8620.9219.7520.13
02/11/202120.2220.4719.4819.81
02/12/202119.5720.2718.8220.18
02/17/202119.8220.1219.0420.02
02/18/202119.920.3219.7620.3
02/19/202120.3120.4319.5219.57
02/22/202118.9719.3518.3619.09
02/23/202119.1419.5418.9719.46
02/24/202119.519.619.0419.25
02/25/202119.2619.4318.4618.65
02/26/202118.6718.7318.118.1
03/01/202118.1318.7318.0718.08
03/02/202117.9518.4817.5118.3
03/03/202118.1618.6917.4318.49
03/04/202118.712018.5419.85
03/05/202119.9420.8419.820.31
03/08/202119.9820.0718.5518.7
03/09/202118.7418.9218.2818.43
03/10/202118.7118.7618.2818.52
03/11/202118.6719.8118.4719.81
03/12/202119.4619.7119.0819.71
03/15/202119.720.0619.3720.06
03/16/202119.6719.9619.1319.2
03/17/202119.1720.5719.1720.57
03/18/202120.0820.6819.920.27
03/19/202120.2520.9820.1720.77
03/22/202120.4520.7420.2320.4
03/23/202120.3420.3719.7719.98
03/24/202119.8120.0919.5919.61
03/25/202119.4219.9919.1419.8
03/26/202119.7620.1819.5819.7
03/29/202119.620.1119.519.93
03/30/202119.7520.2719.7520.12
03/31/202120.0520.3419.920.25
04/01/202120.220.3720.0120.16
04/05/202120.320.8920.2520.74
04/06/202120.7220.9620.2620.93
04/07/202120.9320.9320.1920.25
04/08/202120.420.7520.2620.45
04/09/202120.2720.4520.1620.31
04/12/202120.3720.620.1920.48
04/13/202120.420.4319.8620.28
04/14/202120.1620.5120.0320.35
04/15/202120.2520.7620.2220.6
04/16/202120.6121.2420.5621.01
04/19/202121.1121.2920.7420.81
04/20/202120.7221.0420.7120.77
04/22/202120.8221.0920.4620.8
04/23/202120.8921.3520.8221.06
04/26/202121.0921.420.5420.68
04/27/202120.6920.8820.2520.42
04/28/202120.4420.7720.3320.74
04/29/202120.720.7620.3620.57
04/30/202120.4520.7919.6720
05/03/202120.0220.919.8120.87
05/04/202120.6221.0220.5420.68
05/05/202120.8820.9420.5520.85
05/06/202120.7620.8320.4520.7
05/07/202120.7521.3920.721.34
05/10/202121.1421.5521.0821.43
05/11/202121.1821.2920.9421.2
05/12/202120.920.9720.220.21
05/13/202120.3921.1520.3820.85
05/14/202121.121.6520.7720.95
05/17/202120.9221.0320.4820.7
05/18/202120.620.7620.4620.64
05/19/202120.4120.6919.9820.22
05/20/202120.2720.4820.0620.21
05/21/202120.3120.4619.8619.97
05/24/20212020.92020.8
05/25/202120.8420.9920.6220.73
05/26/202120.8520.9520.5120.8
05/27/202120.7620.920.6520.85
05/28/202120.7220.9920.5920.88
05/31/202120.820.920.4620.67
06/01/202120.7921.3520.7921.35
06/02/202121.292221.121.68
06/04/202121.5821.5821.0621.29
06/07/202121.2921.4421.0721.12
06/08/202121.1721.2521.0121.22
06/09/202121.2921.2920.7620.82
06/10/202120.9521.0920.6721.09
06/11/202121.1521.1520.320.58
06/14/202120.7321.0220.4620.75
06/15/202120.7520.8320.3220.5
06/16/202120.5220.5520.1520.23
06/17/202120.2620.3419.9820.1
06/18/202120.0920.3319.8720.33
06/21/202120.3220.3219.920.06
06/22/202120.0420.0419.5119.86
06/23/202119.8320.0219.5619.71
06/24/202119.872019.6519.93
06/25/202119.9519.9519.2619.54
06/28/202119.5719.8519.4319.61
06/29/202119.719.719.2519.6
06/30/202119.4419.6119.1519.15
07/01/202119.2119.9219.0619.75
07/02/202119.9320.0519.3619.75
07/05/202119.5719.9519.5719.79
07/06/202119.6719.819.3119.36
07/07/202119.5820.3919.5520.27
07/08/202119.9320.1719.7520
07/12/202120.1520.3619.9120.13
07/13/202119.9120.4819.8520.4
07/14/202120.5220.9820.5120.76
07/15/202120.7920.9420.520.53
07/16/202120.6820.7520.4120.46
07/19/202120.1221.0820.0920.87
07/20/202120.7721.820.7721.35
07/21/202121.3521.8621.1621.7
07/22/202121.6221.6721.3521.45
07/23/202121.421.5521.221.35
07/26/202121.3221.5321.0821.27
07/27/202121.2321.2320.6620.8
07/28/202120.821.2720.821.11
07/29/202121.1921.2220.7720.91
07/30/202120.6921.0220.5520.66
08/02/202120.7921.2520.7620.82
08/03/202120.8520.8820.2820.73
08/04/202120.5120.7320.0720.29
08/05/202120.4420.619.9620.09
08/06/202120.0720.319.9320.19
08/09/202120.1420.3819.9719.97
08/10/202120.0820.1719.5319.58
08/11/202119.6319.8819.4319.64
08/12/202119.6919.8219.4219.55
08/13/202119.3619.3718.8919.12
08/16/202119.0819.0818.3418.61
08/17/202118.5918.6218.0418.59
08/18/202118.5518.5518.0518.05
08/19/202117.9518.2617.518.26
08/20/20211818.3417.9118.12
08/23/202118.0518.4918.0518.43
08/24/202118.5319.0318.518.73
08/25/202118.6818.9418.518.87
08/26/202118.718.9518.418.73
08/27/202118.819.0618.6819.01
08/30/202118.9219.0418.5518.85
08/31/202118.8519.0818.4418.72
09/01/202118.7419.5418.419.35
09/02/202119.2219.3318.7319.01
09/03/202119.119.1118.1818.99
09/06/202118.91918.5618.94
09/08/202118.7318.8818.1218.23
09/09/202118.218.9217.8718.56
09/10/202118.6118.7817.9418.12
09/13/202118.5818.6818.3218.45
09/14/202118.518.6618.4218.42
09/15/202118.518.5318.0818.21
09/16/202118.1218.1917.6117.67
09/17/202117.6817.6817.417.53
09/20/202117.4817.5317.0317.31
09/21/202117.3717.8617.2117.65
09/22/202117.8617.8617.5517.72
09/23/202117.818.0317.6717.88
09/24/202117.6817.8617.4917.7
09/27/202117.6317.9517.4917.74
09/28/202117.5717.6617.0917.16
09/29/202117.2517.2916.9216.98
09/30/202117.0517.2816.7616.79
10/01/202116.7417.3116.6717.31
10/04/202117.0217.0516.6917
10/05/202117.0617.216.9317
10/06/202116.918.5316.8718.23
10/07/202118.1218.1217.517.64
10/08/202117.6918.4817.6518.24
10/11/202118.1518.3917.9718.17
10/13/202118.0718.6418.0118.44
10/14/202118.4718.7518.2118.64
10/15/202118.6818.6818.1718.35
10/18/202118.2118.3417.9818.21
10/19/202117.871817.2717.58
10/20/202117.6617.717.0617.08
10/21/202116.8917.0416.2516.39
10/22/202116.3916.7215.6316.58
10/25/202116.3716.9316.3216.74
10/26/202116.4216.6616.1816.29
10/27/202116.416.5816.0716.2
10/28/202116.1216.4315.9516.1
10/29/202116.1316.215.7215.99
11/01/202116.2316.716.0416.56
11/03/202116.4317.4316.417.32
11/04/202117.3317.5717.0117.23
11/05/202117.4217.4516.7116.99
11/08/202117.0717.1316.5616.76
11/09/202116.7917.1716.7216.93
11/10/202116.8317.116.6716.84
11/11/202117.1117.516.9617.18
11/12/202117.0117.1816.616.77
11/16/202116.8916.9416.5216.68
11/17/202116.8417.1116.5616.78
11/18/202116.9417.0816.6416.75
11/19/202116.8117.2316.7517.02
11/22/202117.0217.4316.6816.86
11/23/202117.2117.5616.8717.56
11/24/202117.2917.7417.2717.55
11/25/202117.6817.9817.617.91
11/26/202117.517.6917.3517.62
11/29/202117.8417.8717.417.62
11/30/202117.5417.5717.217.57
12/01/202117.8317.9717.417.51
12/02/202117.6517.9217.4117.61
12/03/202117.6118.5417.618.1
12/06/202118.2318.3717.517.6
12/07/202117.6917.8417.1517.29
12/08/202117.317.7817.0517.7
12/09/202117.6617.8117.3117.45
12/10/202117.6618.217.6518.02
12/13/202117.918.3917.8118.12
12/14/202118.3118.7818.318.54
12/15/202118.6119.1318.5718.77
12/16/202118.9519.0418.1918.45
12/17/202117.9218.4417.8518.24
12/20/202118.1318.2717.8618.18
12/21/202118.1118.1817.7418.06
12/22/202118.218.217.7618
12/23/202118.0218.0217.6717.67
12/27/202117.7817.9517.6717.8
12/28/202117.9217.9217.4417.53
12/29/202117.4917.6817.317.5
12/30/202117.6517.8217.4417.76