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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.8021
CLOSE 17.8031

Low

LOW 14.72

High

HIGH 22.34
DATEOPENHIGHLOWCLOSE
01/03/202217.917.917.117.39
01/04/202217.3617.5617.117.37
01/05/202217.117.2316.5616.61
01/06/202216.9816.9815.9916.1
01/07/202216.0416.1115.6915.86
01/10/202215.8215.8215.3915.65
01/11/202215.5116.0415.5116
01/12/202215.916.3515.7616.33
01/13/202216.216.516.1516.26
01/14/202216.2216.4216.1216.31
01/17/202216.1316.5416.1316.35
01/18/202216.516.516.2216.4
01/19/202216.5616.916.4316.73
01/20/202216.8817.6216.8417.48
01/21/202217.417.4216.8516.98
01/24/202216.9817.0916.5816.63
01/25/202216.5516.9416.4616.82
01/26/20221717.2716.8116.87
01/27/202217.1117.1116.4816.66
01/28/202216.6616.6615.6915.76
01/31/202215.7815.9515.4115.62
02/01/202215.7615.8815.1915.51
02/02/202215.5115.8115.4315.45
02/03/202215.5215.6615.0215.22
02/04/202215.1915.2614.7915.26
02/07/202215.1515.1514.7214.87
02/08/20221515.6214.7715.57
02/09/202215.5416.2415.5316.06
02/10/202216.0416.1815.8515.97
02/11/202216.0716.2515.8916.06
02/14/202216.0816.4916.0816.19
02/15/202216.4616.7116.3816.64
02/16/202216.7816.8216.4616.71
02/17/202216.6416.9816.6316.68
02/18/202215.91614.9615.21
02/21/202215.321615.1615.27
02/22/202215.616.2215.5915.88
02/23/202215.8616.4515.7415.75
02/24/202215.3516.3115.116.11
02/25/202216.0616.1115.3315.5
03/02/202215.2115.715.2115.5
03/03/202215.615.8315.5315.57
03/04/202215.5815.6414.9815.25
03/07/202215.1915.9815.0415.55
03/08/202215.5616.3115.5616.15
03/09/202216.1916.5815.9716.47
03/10/202216.3516.6416.0516.26
03/11/202216.3316.4715.4115.56
03/14/202215.9216.1115.2615.38
03/15/202215.2915.4615.0515.25
03/16/202215.4315.815.2815.71
03/17/202215.6916.6315.5716.58
03/18/202216.5217.6716.3917.67
03/21/202217.4517.7617.1317.2
03/22/202217.6217.7617.3917.56
03/23/202217.6417.9117.4117.62
03/24/202217.718.2817.4818.18
03/25/202218.2818.618.1618.41
03/28/202218.5518.9818.3118.72
03/29/20221919.2318.4318.48
03/30/202218.5718.6618.2718.42
03/31/202218.5718.8718.4118.55
04/01/202218.719.0918.6219
04/04/202218.9519.0318.718.88
04/05/202218.9919.0818.3618.52
04/06/202218.4318.5517.8718.1
04/07/202217.8818.1717.8818.06
04/08/202217.8618.3317.7818.27
04/11/20221818.4117.9618.25
04/12/202218.2518.8618.2518.46
04/13/202218.3918.8218.3618.54
04/14/202218.5218.6118.2218.4
04/15/202218.5218.6118.2218.4
04/18/202218.3518.5717.9918.05
04/19/202217.9118.0817.7218
04/20/202218.1718.918.0718.83
04/22/202218.6618.9718.1618.29
04/25/202218.2918.2918.2918.29
04/26/202218.0918.0917.5317.8
04/27/202217.818.0217.6217.67
04/28/202217.7417.7717.3817.38
04/29/202217.6917.6916.3716.37
05/02/202216.3616.4315.6115.82
05/03/202215.8716.1615.6815.96
05/04/202215.8816.3215.5716.2
05/05/202216.0416.1915.4815.69
05/06/202215.6415.915.1715.35
05/09/202215.1715.7515.1115.45
05/10/202215.515.6115.2315.31
05/11/202215.3615.515.0515.36
05/12/202215.2815.4314.9815.27
05/13/202215.215.9815.1615.54
05/16/202215.816.1115.5415.96
05/17/202216.216.3515.8116.03
05/18/202215.8915.9215.4615.61
05/19/202215.4915.8115.4215.61
05/20/202215.7916.0315.6215.87
05/23/202215.9316.1515.8516.08
05/24/202215.9816.1815.7316.17
05/25/202215.9816.1615.816.04
05/26/202216.117.2516.0717.15
05/27/202217.1117.2416.9117.08
05/30/202217.2517.3617.0317.16
05/31/202217.3817.8217.1817.68
06/01/202217.6818.1617.6217.79
06/02/202217.9818.4117.7918.35
06/03/202218.3518.5418.218.39
06/06/202218.5218.7318.1718.24
06/07/202218.118.1517.6717.87
06/08/202217.6318.1817.5517.65
06/09/202217.6118.0517.5717.93
06/10/202217.6517.717.0817.46
06/13/202217.2317.2916.8217.01
06/14/202216.9117.1916.7717.06
06/15/202217.3717.3816.8417.08
06/17/202216.8416.9716.4216.89
06/20/2022171716.4616.75
06/21/202216.7816.8816.5516.75
06/22/202216.5416.9616.1616.79
06/23/202216.7817.2416.6716.72
06/24/202216.917.2516.5416.63
06/27/202216.617.116.5816.69
06/28/202216.716.8316.1216.36
06/29/202216.5316.6616.1716.34
06/30/202216.0116.1815.8315.97
07/01/202215.8216.0615.6215.99
07/04/202215.8216.215.815.95
07/05/202215.7916.2315.7616.13
07/06/202215.9616.3615.8516.11
07/07/202216.3516.4116.0916.12
07/08/202216.1716.2815.916.08
07/11/202215.9516.0715.7215.76
07/12/202215.8415.8415.5415.68
07/13/202215.615.7815.4115.43
07/14/202215.3215.515.2215.4
07/15/202215.3815.515.2215.34
07/18/202215.5816.0215.515.79
07/19/202215.9216.115.8415.9
07/20/202215.8616.0915.6316.01
07/21/202215.816.0815.7516.01
07/22/202216.0716.1715.8916.09
07/25/202216.1616.4816.1316.41
07/26/202216.516.6816.3616.49
07/27/202216.5217.3916.517.39
07/28/202217.3317.617.2817.55
07/29/202217.5517.7317.417.54
08/01/202217.4917.7117.3717.54
08/02/202217.3817.7517.3717.72
08/03/202217.7418.0217.5617.96
08/04/202218.0718.6617.8818.48
08/05/202218.4618.4918.1718.31
08/08/202218.4518.6518.318.4
08/09/202218.4218.5917.8318
08/10/202218.3918.618.2418.4
08/11/202218.5318.8118.1218.42
08/12/202218.719.4818.5419.38
08/15/202219.219.7419.0419.66
08/16/202219.6619.8619.4619.71
08/17/202219.7420.0319.5519.88
08/18/202219.8720.0219.6919.96
08/19/202219.8519.8619.1419.33
08/22/202219.3119.4819.1419.24
08/23/202219.2319.7419.119.56
08/24/202219.6220.0519.1420
08/25/202220.2420.419.7320.29
08/26/202220.4920.5219.8320.03
08/29/202219.9920.3619.8520.09
08/30/202220.2820.8219.8620.13
08/31/202220.4520.5820.0420.21
09/01/202220.520.8720.0720.37
09/02/202220.620.62020.26
09/05/202220.6220.8420.3120.57
09/06/202220.420.6520.0220.21
09/08/202220.1420.6520.0320.36
09/09/202220.520.7920.3320.73
09/12/202220.820.9120.2720.65
09/13/202220.3820.6619.6319.79
09/14/202219.7820.1419.4120.13
09/15/202220.0520.1519.7119.88
09/16/202219.6819.9319.3119.66
09/19/202219.6219.8919.4119.79
09/20/202219.8720.0919.4419.64
09/21/202219.6520.0719.5419.85
09/22/202220.0620.2119.620
09/23/202219.719.8319.0519.35
09/26/202219.1619.4418.6618.85
09/27/202218.8919.0718.1318.58
09/28/202218.4418.7618.2818.46
09/29/202218.0718.3517.9818.19
09/30/202218.1118.6117.9918.48
10/03/202218.9519.3818.6119.24
10/04/202219.919.9919.3419.4
10/05/202219.519.5719.1219.56
10/06/202219.6920.1219.619.81
10/07/202219.7119.918.7919.11
10/10/202219.219.3818.0918.23
10/11/202218.1119.0318.0719
10/13/202218.519.9418.4219.77
10/14/202219.7219.8119.219.3
10/17/202219.4620.3419.2420.04
10/18/202220.2621.0520.120.44
10/19/202220.4320.8120.1820.7
10/20/202220.8720.920.1920.7
10/21/202220.5821.3920.2721.26
10/24/202221.0521.1620.821.05
10/25/2022212120.5820.58
10/26/202220.4920.7220.0220.17
10/27/202220.5221.2120.3320.96
10/28/202220.921.2420.7621.24
10/31/20222122.320.7722.14
11/01/202222.3422.3421.6321.85
11/03/202221.4122.2721.3121.82
11/04/202221.521.5920.1320.46
11/07/202220.4121.0920.1620.22
11/08/202220.0621.0720.0420.78
11/09/202220.6520.9620.3420.49
11/10/202219.920.0419.1219.6
11/11/202219.520.4419.1919.96
11/14/202220.4520.4519.6619.98
11/16/202219.9619.9618.9919.2
11/17/202218.8418.911818.88
11/18/202219.0219.6419.0219.26
11/21/202219.6420.0719.2519.83
11/22/202219.9619.9819.2619.51
11/23/202219.4419.6419.0919.38
11/24/202219.5920.2819.4119.96
11/25/202219.9319.9318.7118.91
11/28/202219.119.7319.119.6
11/29/202219.6820.0819.419.46
11/30/202219.4419.7718.8819.46
12/01/202219.1319.3418.8719.11
12/02/20221919.5518.9919.24
12/05/202218.9819.1518.6918.8
12/06/202218.918.918.4418.78
12/07/202218.7618.9318.4918.7
12/08/202218.6418.7517.4317.55
12/09/202217.5517.917.3717.64
12/12/202217.81817.0917.43
12/13/202217.4317.6616.4516.52
12/14/202216.2817.1116.2116.91
12/15/202216.6717.4716.5317.14
12/16/202217.1317.1916.7917.15
12/19/202217.2217.7217.1217.62
12/20/202217.5618.817.5218.33
12/21/202218.3218.6818.1918.53
12/22/202218.5219.118.4118.56
12/23/202218.6419.5218.5719.15
12/26/202219.0519.1218.418.5
12/27/202218.618.617.918.05
12/28/202218.1718.7218.1118.47
12/29/202218.6918.8318.3718.61