Canada markets open in 6 hours 19 minutes

Rumo S.A. (RAIL3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
20.26+0.21 (+1.05%)
At close: 05:07PM BRT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.000.000.0020.2620.26-
Jun 21, 202419.6420.0819.5520.0520.0516,798,200
Jun 20, 202419.7419.9319.2619.6019.6018,847,600
Jun 19, 202419.3619.5419.2219.5419.547,186,400
Jun 18, 202419.2719.5619.1619.5019.5014,428,500
Jun 17, 202419.5319.6019.2619.2719.276,933,900
Jun 14, 202419.3319.8019.2419.7719.779,475,500
Jun 13, 202419.6019.6019.3319.3919.399,953,600
Jun 12, 202420.1220.2419.4819.6019.6012,494,800
Jun 11, 202419.8720.1419.7420.0020.0013,275,100
Jun 10, 202419.7319.8419.4119.6019.608,037,700
Jun 07, 202420.2020.4219.7819.8019.8016,215,700
Jun 06, 202419.6520.5019.6320.5020.5024,524,700
Jun 05, 202420.2720.4219.7219.8019.809,910,800
Jun 04, 202419.7519.9819.6319.8619.866,889,800
Jun 03, 202419.7620.0719.6119.8319.839,028,300
May 31, 202419.6119.8319.4519.7119.7111,046,300
May 29, 202419.8919.9919.7119.7519.757,340,400
May 28, 202420.5020.6019.9920.1420.149,972,200
May 27, 202420.2120.3820.1420.3120.312,079,100
May 24, 202420.4820.6120.2720.3220.328,268,200
May 23, 202420.3520.7220.2720.4920.4912,625,600
May 22, 202420.5420.8220.3920.4920.499,783,100
May 21, 202420.2720.8220.2720.6820.688,736,000
May 20, 202420.6020.6420.1920.3120.319,456,500
May 17, 202420.8720.8720.4620.7420.749,154,000
May 16, 202420.7021.1720.5321.0421.049,016,900
May 15, 202420.6820.7420.3520.4920.4910,991,100
May 14, 202420.8020.9920.6320.6420.645,633,200
May 13, 202420.9821.1720.8020.8420.848,199,100
May 10, 202421.0021.4420.8120.9820.9817,458,500
May 09, 202420.0020.5620.0020.4620.4610,775,000
May 08, 202420.6020.8620.5720.6720.678,767,300
May 07, 202420.8321.2020.7420.7420.749,236,800
May 06, 202420.9021.0920.7220.8020.809,489,600
May 03, 202420.8121.1520.6821.0021.0011,830,500
May 02, 202420.5920.6320.2020.5320.5311,560,800
May 02, 20240.092402 Dividend
Apr 30, 202420.6920.8020.0420.1620.0716,254,700
Apr 29, 202420.8320.9420.6320.8320.7310,647,300
Apr 26, 202420.6821.0520.6120.8420.7411,120,200
Apr 25, 202420.5920.8120.2920.6020.519,930,400
Apr 24, 202420.9421.0520.5120.6520.5621,231,200
Apr 23, 202420.9421.1120.7821.0920.997,401,400
Apr 22, 202421.2521.3020.9821.0920.998,107,500
Apr 19, 202421.1021.5821.0121.2521.1510,744,700
Apr 18, 202421.0821.2020.8321.1021.009,850,000
Apr 17, 202421.3821.4921.1021.1221.028,580,700
Apr 16, 202421.5121.7421.3521.3821.2819,214,700
Apr 15, 202422.3022.4121.5321.6721.5715,579,400
Apr 12, 202422.6522.8522.2622.3022.2014,857,900
Apr 11, 202422.5222.8422.4522.7222.627,619,100
Apr 10, 202423.1623.2722.6322.7022.6014,076,100
Apr 09, 202422.8523.2922.8523.2723.1613,694,300
Apr 08, 202422.5222.8322.3422.8022.706,435,700
Apr 05, 202422.3422.6522.3422.4522.355,715,700
Apr 04, 202422.3522.8322.2922.4222.327,388,000
Apr 03, 202422.4122.5822.2522.3022.2019,372,600
Apr 02, 202421.9922.5221.9122.5222.4211,875,400
Apr 01, 202422.3022.3021.9522.0521.956,426,700
Mar 28, 202422.6922.6922.1322.2622.1614,880,300
Mar 27, 202422.0322.5422.0322.4722.3710,618,600
Mar 26, 202422.0222.3021.7622.0721.975,769,600
Mar 25, 202421.8821.9921.7521.8421.745,228,500
Mar 22, 202422.0522.2221.8721.8721.774,888,500
Mar 21, 202422.1122.3021.9022.2022.1027,925,600
Mar 20, 202422.0622.2921.8522.1022.008,205,200
Mar 19, 202422.1022.2221.9022.0221.923,780,600
Mar 18, 202422.0622.2221.8022.0521.9516,261,800
Mar 15, 202422.1022.1821.9222.0621.9618,254,000
Mar 14, 202422.1722.2021.7622.2022.1017,514,600
Mar 13, 202422.3122.4722.0922.1722.077,160,100
Mar 12, 202422.3922.4622.0322.3122.215,400,300
Mar 11, 202422.1522.4222.0622.2022.105,835,500
Mar 08, 202422.0022.3821.9822.2122.112,878,500
Mar 07, 202422.2422.3121.9822.1222.023,338,800
Mar 06, 202422.0622.4621.9822.3522.2510,653,400
Mar 05, 202422.1422.2621.9322.0621.968,670,100
Mar 04, 202422.2622.3322.0322.1022.007,588,900
Mar 01, 202422.7422.7822.1622.2622.1610,590,300
Feb 29, 202422.6722.7522.4322.7222.629,504,700
Feb 28, 202422.9823.0722.7722.8822.786,140,700
Feb 27, 202422.9323.0522.7223.0522.9416,292,000
Feb 26, 202422.8522.9522.6022.7322.6311,421,500
Feb 23, 202422.9923.1222.8022.8122.717,771,500
Feb 22, 202422.9523.2022.7522.8922.798,846,900
Feb 21, 202423.3523.3522.7822.9922.889,063,600
Feb 20, 202423.2023.4523.0423.3523.247,374,500
Feb 19, 202423.3523.4523.1223.2423.135,571,200
Feb 16, 202423.9423.9423.0223.4323.3214,352,100
Feb 15, 202424.0024.0023.5723.8923.785,588,100
Feb 14, 202424.0424.0423.6223.8323.726,399,600
Feb 09, 202423.8624.5523.7124.0923.9822,070,400
Feb 08, 202423.3423.6023.2423.5523.4412,935,700
Feb 07, 202422.7023.5822.5723.4623.3518,522,800
Feb 06, 202422.6623.1822.2822.5222.4215,713,500
Feb 05, 202422.8323.0922.6122.6722.575,289,500
Feb 02, 202423.0423.2022.7722.8422.745,983,200
Feb 01, 202423.1223.2322.9223.0222.917,049,400
Jan 31, 202422.9023.5822.8223.0622.9514,655,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...