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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.3287
CLOSE 15.3045

Low

LOW 12.16

High

HIGH 17.4
DATEOPENHIGHLOWCLOSE
01/02/202614.7814.8314.6214.75
01/05/202614.7914.9314.6814.84
01/06/202614.915.1414.8414.84
01/07/202614.814.914.5114.66
01/08/202614.6714.9714.5914.84
01/09/202614.8615.0714.7714.83
01/12/202614.7315.2114.7314.89
01/13/202614.7814.8814.1814.31
01/14/202614.4314.4913.6313.7
01/15/202613.8613.8613.5613.73
01/16/202613.7513.7613.4613.6
01/19/202613.5613.6413.3913.54
01/20/202613.4213.5613.3113.4
01/21/202613.5514.1113.5214.05
01/22/20261414.491414.22
01/23/202614.2214.9814.1314.81
01/26/202614.8714.9414.614.85
01/27/202614.9515.1914.8615.05
01/28/202615.115.4514.9215.15
01/29/202615.3415.3414.614.88
01/30/202614.8114.9314.6214.76
02/02/202614.9414.9714.6314.75
02/03/202614.9515.0814.7715.07
02/04/20261515.2714.8715.27
02/05/202615.3115.415.115.19
02/06/202615.1115.3914.8515.25
02/09/202615.3215.5215.1215.47
02/10/202615.4716.115.3715.9
02/11/202616.0616.5215.916.45
02/12/202616.2716.5316.1816.29
02/13/202615.8616.2815.816.24
02/19/202616.1316.4516.0616.45
02/20/202616.2716.6616.1916.51
02/23/202616.616.9716.4416.69
02/24/202616.7717.416.7717.16
02/25/202617.317.316.5816.67
02/26/202616.7116.7916.3716.63
02/27/202616.5316.5415.9215.97
03/02/202615.6715.915.515.75
03/03/202615.0915.5714.8915.47
03/04/202615.615.8415.5615.72
03/05/202615.6716.0915.315.62
03/06/202615.415.7215.2515.48
03/09/202615.5116.1615.4215.94
03/10/202616.3617.3616.1117.05
03/11/202616.8217.3916.5817.1
03/12/202616.6116.9116.3216.48
03/13/202616.6216.7216.1416.26
03/16/202616.5716.7416.2616.4
03/17/202616.4116.716.0816.31
03/18/202616.216.4516.0316.08
03/19/202615.8216.4115.616.19
03/20/202616.1916.315.8516.12
03/23/202616.4316.9216.416.85
03/24/202616.7516.8616.4216.52
03/25/202616.7516.8716.4816.61
03/26/202616.2716.3415.9516
03/27/20261616.1615.615.73
03/30/202615.8515.9115.515.6
03/31/202615.7916.3715.6716.25
04/01/202616.416.6216.1716.18
04/02/202615.7916.415.6816.1
04/06/202616.2416.2415.9315.93
04/07/202615.916.4915.7716.4
04/08/202617.2717.3416.0516.14
04/09/202616.2816.3816.0216.12
04/10/202616.2716.5416.0916.43
04/13/202616.3516.3515.6816.24
04/14/202616.3317.0516.2616.92
04/15/202616.8517.116.8116.96
04/16/202617.0117.0116.4816.59
04/17/202616.9817.1316.5416.55
04/20/202616.6516.6816.2616.47
04/22/202616.4216.5416.0316.23
04/23/202616.0116.3315.9215.92
04/24/202615.9916.2615.6315.82
04/27/202615.8216.0415.5515.6
04/28/202615.5215.5915.2515.59
04/29/202615.2915.6515.2615.47
04/30/202615.6315.8915.5115.73
05/04/202615.816.3315.7216.24
05/05/202616.0116.4516.0116.29
05/06/202616.4316.916.3216.69
05/07/202616.5516.6716.1616.29
05/08/202616.7217.1416.4216.93
05/11/202616.7716.9216.0316.18
05/12/202616.0716.1815.615.75
05/13/202615.6815.7415.2515.29
05/14/202615.4115.5515.2115.27
05/15/20261515.2214.814.97
05/18/202614.9715.1714.7214.9
05/19/202614.7814.8414.514.61
05/20/202614.7415.2614.6515.02
05/21/202614.9214.9514.6314.67
05/22/202614.614.6114.0714.21
05/25/202614.4214.5114.314.36
05/26/202614.2114.2613.9514.25
05/27/202614.4514.4513.9814.05
05/28/202614.1314.1313.7613.85
05/29/202613.8613.9113.5613.72
06/01/202613.7914.113.7213.92
06/02/20261414.3713.9614.19
06/03/202613.8414.1613.6913.89
06/05/202613.8414.0113.7513.94
06/08/202613.8613.9413.4213.52
06/09/202613.6213.813.4113.49
06/10/202613.513.7413.313.3
06/11/202613.313.6213.1313.49
06/12/202613.3613.6113.2513.36
06/15/202613.5913.7913.2713.27
06/16/202613.2513.2812.9413.03
06/17/202613.1713.2312.4512.45
06/18/202612.3812.6512.3212.33
06/19/202612.312.4712.1612.41