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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.2524
CLOSE 21.2506

Low

LOW 17.67

High

HIGH 24.55
DATEOPENHIGHLOWCLOSE
01/02/202422.6222.722.1622.25
01/03/202422.2822.6322.2822.38
01/04/202422.4622.8822.1922.4
01/05/202422.2222.7422.2222.65
01/08/202422.6523.7522.5923.64
01/09/202423.5323.723.3123.5
01/10/202423.523.9223.1923.81
01/11/202423.6623.8523.0723.11
01/12/202423.0623.8523.0623.47
01/15/202423.4623.5123.1523.29
01/16/202423.123.2122.7222.77
01/17/202422.3822.3821.8422.02
01/18/202422.1722.1821.6821.77
01/19/202421.8222.5921.5122.4
01/22/202422.522.6222.1522.28
01/23/202422.3923.0222.1522.94
01/24/202422.9923.0422.4922.51
01/25/202422.622.7522.3722.45
01/26/202422.5622.8322.3222.64
01/29/202422.6122.8922.3322.86
01/30/202422.823.122.622.63
01/31/202422.923.5822.8223.06
02/01/202423.1223.2322.9223.02
02/02/202423.0423.222.7722.84
02/05/202422.8323.0922.6122.67
02/06/202422.6623.1822.2822.52
02/07/202422.723.5822.5723.46
02/08/202423.3423.623.2423.55
02/09/202423.8624.5523.7124.09
02/14/202423.9323.9323.5123.72
02/15/2024242423.5723.89
02/16/202423.9423.9423.0223.43
02/19/202423.3523.4523.1223.24
02/20/202423.223.4523.0423.35
02/21/202423.3523.3522.7822.99
02/22/202422.9523.222.7522.89
02/23/202422.9923.1222.822.81
02/26/202422.8522.9522.622.73
02/27/202422.9323.0522.7223.05
02/28/202422.9823.0722.7722.88
02/29/202422.6722.7522.4322.72
03/01/202422.7422.7822.1622.26
03/04/202422.2622.3322.0322.1
03/05/202422.1422.2621.9322.06
03/06/202422.0622.4621.9822.35
03/07/202422.2422.3121.9822.12
03/08/20242222.3821.9822.21
03/11/202422.1522.4222.0622.2
03/12/202422.3922.4622.0322.31
03/13/202422.3122.4722.0922.17
03/14/202422.1722.221.7622.2
03/15/202422.122.1821.9222.06
03/18/202422.0622.2221.822.05
03/19/202422.122.2221.922.02
03/20/202422.0622.2921.8522.1
03/21/202422.1122.321.922.2
03/22/202422.0522.2221.8721.87
03/25/202421.8821.9921.7521.84
03/26/202422.0222.321.7622.07
03/27/202422.0322.5422.0322.47
03/28/202422.6922.6922.1322.26
04/01/202422.322.321.9522.05
04/02/202421.9922.5221.9122.52
04/03/202422.4122.5822.2522.3
04/04/202422.3522.8322.2922.42
04/05/202422.3422.6522.3422.45
04/08/202422.5222.8322.3422.8
04/09/202422.8523.2922.8523.27
04/10/202423.1623.2722.6322.7
04/11/202422.5222.8422.4522.72
04/12/202422.6522.8522.2622.3
04/15/202422.322.4121.5321.67
04/16/202421.5121.7421.3521.38
04/17/202421.3821.4921.121.12
04/18/202421.0821.220.8321.1
04/19/202421.121.5821.0121.25
04/22/202421.2521.320.9821.09
04/23/202420.9421.1120.7821.09
04/24/202420.9421.0520.5120.65
04/25/202420.5920.8120.2920.6
04/26/202420.6821.0520.6120.84
04/29/202420.8320.9420.6320.83
04/30/202420.6920.820.0420.16
05/02/202420.5920.6320.220.53
05/03/202420.8121.1520.6821
05/06/202420.921.0920.7220.8
05/07/202420.8321.220.7420.74
05/08/202420.620.8620.5720.67
05/09/20242020.562020.46
05/10/20242121.4420.8120.98
05/13/202420.9821.1720.820.84
05/14/202420.820.9920.6320.64
05/15/202420.6820.7420.3520.49
05/16/202420.721.1720.5321.04
05/17/202420.8720.8720.4620.74
05/20/202420.620.6420.1920.31
05/21/202420.2720.8220.2720.68
05/22/202420.5420.8220.3920.49
05/23/202420.3520.7220.2720.49
05/24/202420.4820.6120.2720.32
05/27/202420.2120.3820.1420.31
05/28/202420.520.619.9920.14
05/29/202419.8919.9919.7119.75
05/31/202419.6119.8319.4519.71
06/03/202419.7620.0719.6119.83
06/04/202419.7519.9819.6319.86
06/05/202420.2720.4219.7219.8
06/06/202419.6520.519.6320.5
06/07/202420.220.4219.7819.8
06/10/202419.7319.8419.4119.6
06/11/202419.8720.1419.7420
06/12/202420.1220.2419.4819.6
06/13/202419.619.619.3319.39
06/14/202419.3319.819.2419.77
06/17/202419.5319.619.2619.27
06/18/202419.2719.5619.1619.5
06/19/202419.3619.5419.2219.54
06/20/202419.7419.9319.2619.6
06/21/202419.6420.0819.5520.05
06/24/202420.0920.4920.0520.26
06/25/202420.120.4720.120.34
06/26/202420.0520.6220.0420.6
06/27/202420.621.1220.5421.09
06/28/202420.9921.2120.5420.72
07/01/202420.5520.8220.4620.6
07/02/202420.6221.0620.6220.69
07/03/202420.9521.1720.721.15
07/04/202421.221.4721.1421.35
07/05/202421.1821.5221.1421.5
07/08/202421.4521.521.2321.4
07/09/202421.2721.8821.2721.77
07/10/202421.9422.3621.9122.35
07/11/202422.4523.1422.4523.11
07/12/202423.123.3822.7822.78
07/15/202422.7823.2522.723.16
07/16/202423.2423.5722.8122.81
07/17/202422.8822.8822.5722.74
07/18/202422.722.7722.422.65
07/19/202422.7922.9422.5322.56
07/22/202422.5322.9522.4722.67
07/23/202422.5622.7722.2522.37
07/24/202422.1822.3121.9722.1
07/25/202421.9622.3221.8322.25
07/26/202422.2422.7322.1222.58
07/29/202422.6222.7122.3422.44
07/30/202422.2622.3521.9822.19
07/31/202422.0622.3122.0522.15
08/01/202422.3822.9522.322.9
08/02/202422.8923.5222.7723.41
08/05/202422.8423.0122.5222.69
08/06/202422.823.6622.7423.24
08/07/202423.423.6123.1823.18
08/08/202423.423.8223.2523.82
08/09/202423.9924.123.2223.58
08/12/202423.7723.9322.8622.96
08/13/202423.1323.3522.8923.07
08/14/202422.8823.522.8323.38
08/15/202424.124.423.8523.85
08/16/202423.9824.0823.1923.2
08/19/202423.4823.6723.1923.6
08/20/202423.5123.7823.3923.65
08/21/202423.8423.8423.4223.5
08/22/202423.6123.8423.123.38
08/23/202423.423.7723.2323.61
08/26/202423.4323.5122.7222.92
08/27/202422.823.0422.7422.85
08/28/202422.7722.7822.3122.55
08/29/202422.5422.6421.922.04
08/30/202421.8621.9121.6921.85
09/02/202421.721.7721.3821.48
09/03/202421.6421.7321.3821.43
09/04/202421.5421.9421.4221.67
09/05/202421.6821.8821.4421.79
09/06/202421.5721.921.5621.6
09/09/202421.5921.721.2621.3
09/10/202421.3321.6221.0521.6
09/11/202421.5421.821.4421.6
09/12/202421.4321.5120.9821.1
09/13/202421.2521.4221.0121.16
09/16/202421.1621.2521.0121.11
09/17/202421.1121.1420.8420.95
09/18/202420.8421.0520.6520.65
09/19/202420.6820.7620.3820.48
09/20/202420.3920.4419.7419.92
09/23/202419.8319.9619.5519.8
09/24/202419.9120.1719.8720.03
09/25/202420.0220.2419.7719.83
09/26/202419.9920.3919.920.18
09/27/202420.0920.3520.0420.07
09/30/202420.120.242020
10/01/20242020.2519.7119.86
10/02/202420.0420.1219.8920.05
10/03/202419.6119.8419.4819.77
10/04/202419.619.9919.619.95
10/07/202420.120.1719.8619.93
10/08/202419.7819.8119.5919.65
10/09/202419.519.5519.1819.24
10/10/202419.2619.5319.1619.27
10/11/202419.3419.3618.9719.13
10/14/202419.1319.1818.9319.1
10/15/202419.119.318.9819.1
10/16/202418.9819.3818.7819.25
10/17/202418.9219.4518.9219.45
10/18/202419.519.518.9919.19
10/21/202419.3519.3819.0319.15
10/22/202419.0119.0318.7318.9
10/23/202418.919.0718.8219
10/24/20241919.1718.7819.1
10/25/20241919.2218.8219.22
10/28/202419.4519.8619.4319.8
10/29/202419.8720.119.7419.9
10/30/202419.820.1419.7819.78
10/31/202419.7120.0719.7119.9
11/01/202419.9519.9619.3319.45
11/04/202419.5720.4619.5420.46
11/05/202420.4820.6120.1920.47
11/06/202419.920.7819.920.7
11/07/202420.2620.6920.0320.1
11/08/202419.5119.7218.8619.45
11/11/202419.2119.8219.2119.72
11/12/202419.6120.0719.6119.96
11/13/202419.7920.1519.7720.08
11/14/202420.0420.5519.8320.11
11/18/202419.8920.3719.8920.17
11/19/202419.9820.4219.8720.41
11/21/202420.0220.1519.8919.91
11/22/202420.1220.2719.9320.16
11/25/202420.1620.4820.1220.34
11/26/202420.4220.8520.2820.78
11/27/202420.720.8320.1720.24
11/28/202420.0620.0619.2719.42
11/29/202419.2619.7118.7419.45
12/02/202419.1619.5118.8618.86
12/03/202418.919.1318.618.76
12/04/202418.5919.3718.5919.28
12/05/202419.5320.0419.5219.72
12/06/202419.5319.9119.1119.2
12/09/202419.2419.4519.0519.13
12/10/202419.3219.8419.2419.58
12/11/202419.720.419.4919.86
12/12/202419.719.7319.2619.37
12/13/202419.4919.5319.0119.01
12/16/202419.0519.0918.4418.5
12/17/202418.719.0118.5918.91
12/18/202418.6918.9318.0418.15
12/19/202418.1918.717.9718.5
12/20/202418.4918.9318.3318.65
12/23/202418.5618.6318.0818.19
12/26/202418.2618.417.9617.96
12/27/202418.1118.2617.7817.85
12/30/202417.8217.9717.6717.84