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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.9597
CLOSE 16.9446

Low

LOW 14.02

High

HIGH 20.53
DATEOPENHIGHLOWCLOSE
01/02/202517.7617.9117.3917.79
01/03/202517.7717.9217.5617.59
01/06/202518.2418.2417.7617.97
01/07/202517.9218.517.8918.3
01/08/202518.1618.1617.8318
01/09/202517.9818.0417.8217.85
01/10/202517.7617.8517.1817.21
01/13/202517.217.4117.0117.11
01/14/202517.0117.4616.9617.26
01/15/202516.917.4716.8117.35
01/16/202517.2717.6516.8416.91
01/17/202516.9517.2916.9417.07
01/20/202517.1717.1716.7616.97
01/21/202517.0217.0616.8116.87
01/22/202516.9517.0516.5816.99
01/23/202517.0317.1816.6916.78
01/24/202516.7617.0916.6716.7
01/27/202516.7917.4616.6317.38
01/28/202517.317.7317.1917.58
01/29/202517.6717.9117.6317.91
01/30/202517.9918.417.8918.32
01/31/202518.4218.5118.218.4
02/03/202518.518.6518.2618.65
02/04/202518.621918.4618.73
02/05/202518.7918.7918.4518.47
02/06/202518.418.918.2218.87
02/07/202518.8818.8918.3218.45
02/10/202518.6218.8618.3118.43
02/11/202518.318.9518.2218.77
02/12/202518.4218.7318.3818.57
02/13/202518.5718.8218.4318.79
02/14/202518.9819.918.919.73
02/17/202519.7320.0719.3419.37
02/18/202519.419.4619.0219.02
02/19/202518.8918.9618.4318.65
02/20/202518.5518.6618.3818.49
02/21/202518.518.517.7418.07
02/24/202518.1318.2617.8618
02/25/202518.0718.1917.8417.98
02/26/202518.1818.217.3817.4
02/27/202517.4717.6717.3317.45
02/28/202517.0417.5916.9316.93
03/05/202517.0617.531717.47
03/06/202517.5717.9817.3617.96
03/07/202517.8518.1117.6817.87
03/10/202517.6517.8617.2817.34
03/11/202517.2617.4717.2117.39
03/12/202517.3917.5617.2217.51
03/13/202517.518.1317.3317.8
03/14/202518.0918.0917.6518
03/17/202518.0518.3117.9718.16
03/18/202518.118.517.9818.05
03/19/202518.1118.417.9118.2
03/20/202518.2418.518.1518.19
03/21/202518.1718.317.6917.78
03/24/202517.8417.8416.9817.08
03/25/202517.0917.5616.9617.05
03/26/202517.1417.316.9717.08
03/27/202517.1617.4117.0917.32
03/28/202517.2517.316.7516.98
03/31/202516.6116.6316.0116.22
04/01/202516.2216.5715.9516.29
04/02/202516.2117.0216.1616.87
04/03/202516.7917.7616.7817.65
04/04/202517.5217.6217.0117.07
04/07/202516.9117.4816.6517.04
04/08/202517.0417.3616.816.84
04/09/202516.7317.3816.4217.17
04/10/202517.0417.4816.8417.18
04/11/202517.2517.917.2517.77
04/14/20251818.6517.9318.47
04/15/202518.4518.6718.3318.5
04/16/202518.5118.7318.3918.51
04/17/202518.4518.9518.3618.88
04/22/202518.7519.1418.6819.04
04/23/202519.3119.7119.2119.39
04/24/202519.6419.9719.2819.93
04/25/202519.952019.5819.68
04/28/202519.819.819.419.57
04/29/202519.6619.9119.419.46
04/30/202519.3319.6619.0719.4
05/02/202519.2119.3419.0319.27
05/05/202519.3119.3818.7318.9
05/06/20251919.0718.7719.05
05/07/202519.2219.2218.6418.75
05/08/202519.4319.4519.0819.21
05/09/202519.419.417.8517.85
05/12/202517.8517.9417.2817.31
05/13/202517.3918.217.3918.14
05/14/202518.1218.1217.6517.65
05/15/202517.7318.217.5417.89
05/16/202517.7718.4517.718.22
05/19/202518.2618.451818.17
05/20/202518.1418.7317.9618.61
05/21/202518.6118.6517.9317.98
05/22/20251818.7617.9418.15
05/23/202518.1518.2917.6618.06
05/26/202518.0618.7918.0618.56
05/27/202518.8819.3718.8819.1
05/28/202519.119.1618.7618.97
05/29/202518.9819.1818.7719.18
05/30/202519.219.3718.8218.82
06/02/202519.0419.4718.9319.18
06/03/202519.1819.7719.1819.59
06/04/202519.820.5319.6419.65
06/05/202519.6519.8219.0819.26
06/06/202519.2419.318.8219.08
06/09/202518.8719.118.5518.85
06/10/202519.219.2718.8619.15
06/11/202519.0419.3918.9519.23
06/12/202519.4519.6119.0219.04
06/13/20251919.1518.5819.13
06/16/202519.3219.619.1719.48
06/17/202518.5118.918.3918.5
06/18/202518.518.6418.3818.48
06/20/202518.2218.3617.9417.97
06/23/202517.9217.9417.4217.48
06/24/202517.617.9417.4317.84
06/25/202517.617.817.5517.75
06/26/202517.8918.0417.6217.87
06/27/202517.6118.1817.6117.96
06/30/202517.8418.7117.8218.53
07/01/202518.591918.5718.68
07/02/202518.6118.9118.0118.12
07/03/202518.1718.7718.1718.64
07/04/202518.5718.7618.318.58
07/07/202518.6318.7318.2518.3
07/08/202518.318.4117.9218.14
07/09/202518.1818.1817.417.46
07/10/202517.3417.3516.8917.18
07/11/202517.1317.1916.8717.12
07/14/202517.0217.4917.0217.39
07/15/202517.6417.8917.2317.45
07/16/202517.4517.7216.8717
07/17/20251717.1816.6516.72
07/18/202516.616.6516.4116.58
07/21/202516.7116.7616.4316.61
07/22/202516.6616.7916.4716.79
07/23/202516.7817.216.6317.09
07/24/202516.8617.0816.6316.75
07/25/202516.7616.9416.5516.68
07/28/202516.6716.8916.5216.85
07/29/202516.8617.0416.6416.85
07/30/202516.8516.9516.1716.61
07/31/202516.416.6916.1716.54
08/01/202516.7716.9216.2216.33
08/04/202516.5816.7516.3416.44
08/05/202516.3416.7816.3416.54
08/06/202516.7516.7516.4516.7
08/07/202516.7516.9916.5816.95
08/08/202516.8216.8215.2215.34
08/11/202515.3415.6115.0915.45
08/12/202515.5216.0815.4715.9
08/13/202515.8716.1715.7515.92
08/14/202515.716.1615.6216.04
08/15/202515.8816.0415.6515.96
08/18/202515.9916.1815.8415.86
08/19/202515.6915.8515.3615.43
08/20/202515.4215.5614.814.95
08/21/202514.8714.9214.4314.68
08/22/202514.7915.0814.5315.07
08/25/202515.1415.1414.5414.61
08/26/202514.6614.7414.4614.6
08/27/202514.514.6114.2214.58
08/28/202514.714.8714.5714.62
08/29/202514.6414.7814.4814.55
09/01/202514.5814.7314.2314.32
09/02/202514.214.4914.0214.11
09/03/202514.1514.414.1414.21
09/04/202514.2514.8814.2414.8
09/05/202515.2215.3514.614.7
09/08/202514.651514.4914.64
09/09/202514.5814.714.4414.53
09/10/202514.4914.814.4214.61
09/11/202514.715.0814.5715
09/12/202514.8815.114.7914.81
09/15/202514.815.0414.7414.86
09/16/202514.9515.0914.7814.88
09/17/202514.8415.414.8115.28
09/18/202515.2815.3114.9815.03
09/19/202515.0515.114.5914.61
09/22/202514.814.9514.4814.91
09/23/202514.815.3514.7615.15
09/24/202515.0115.415.0115.28
09/25/202515.2815.4515.0715.13
09/26/202515.215.3214.9815.23
09/29/202515.415.6715.3415.65
09/30/202515.8816.0515.6915.97
10/01/202516.1116.1115.5715.74
10/02/202515.8316.0515.2715.9
10/03/202515.8315.9915.7115.9
10/06/202515.8916.0915.6815.75
10/07/202515.5915.7415.3615.7
10/08/202515.715.9415.5515.73
10/09/202515.7915.9415.4215.49
10/10/202515.5915.7115.2315.53
10/13/202515.5315.6415.4115.47
10/14/202515.515.5215.2615.37
10/15/202515.1415.7515.115.58
10/16/202515.3815.515.0215.05
10/17/202515.0915.5715.0115.47
10/20/202515.5115.6715.3815.48
10/21/202515.3915.6815.3715.57
10/22/202515.6315.6315.2715.37
10/23/202515.5415.715.2415.55
10/24/202515.7515.815.2415.38
10/27/202515.5815.6415.3115.56
10/28/202515.5515.9415.4915.8
10/29/202515.81615.5215.64
10/30/202515.5116.1215.3515.99
10/31/202516.0816.1515.8915.92
11/03/20251616.0315.615.61
11/04/202515.5215.8915.4915.65
11/05/202515.6715.9815.6115.78
11/06/202515.7315.7615.3915.62
11/07/202515.6115.6815.4415.64
11/10/202515.7415.9515.6115.81
11/11/202516.0516.5715.9716.32
11/12/202516.416.4416.0416.4
11/13/202516.3516.6616.3516.42
11/14/202516.4416.8616.2616.52
11/17/20251616.2715.0215.02
11/18/202514.9115.5214.8715.41
11/19/202515.3515.7715.2915.69
11/21/202515.6615.6815.1515.33
11/24/202515.3615.5415.2515.25
11/25/202515.2715.5115.2115.43
11/26/202515.5217.4515.4416.84
11/27/202517.0117.216.7317.03
11/28/202516.9617.1516.7216.85
12/01/202516.7516.7816.4516.58
12/02/202516.716.9816.4916.83
12/03/202516.931716.6516.67
12/04/202516.8617.1316.7616.89
12/05/202516.7916.9715.9516.12
12/08/202516.1916.2315.6615.8
12/09/202515.6915.7515.2315.57
12/10/202515.5815.715.4615.67
12/11/202515.5516.0115.5315.74
12/12/202515.8116.1815.6515.79
12/15/202515.9815.9815.7115.84
12/16/202515.3715.5414.7214.74
12/17/202514.5914.6414.2114.55
12/18/202514.414.8614.414.65
12/19/202514.6114.8114.4614.49
12/22/202514.4814.6314.3114.42
12/23/202514.4614.8414.3914.63
12/26/202514.514.7914.514.73
12/29/202514.6114.814.5214.61
12/30/202514.6914.8114.614.76