Singapore markets open in 4 hours 49 minutes

Rumo S.A. (RAIL3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
20.05+0.45 (+2.30%)
At close: 05:07PM BRT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202419.6420.0819.5520.0520.0516,798,200
20 Jun 202419.7419.9319.2619.6019.6018,847,600
19 Jun 202419.3619.5419.2219.5419.547,186,400
18 Jun 202419.2719.5619.1619.5019.5014,428,500
17 Jun 202419.5319.6019.2619.2719.276,933,900
14 Jun 202419.3319.8019.2419.7719.779,475,500
13 Jun 202419.6019.6019.3319.3919.399,953,600
12 Jun 202420.1220.2419.4819.6019.6012,494,800
11 Jun 202419.8720.1419.7420.0020.0013,275,100
10 Jun 202419.7319.8419.4119.6019.608,037,700
07 Jun 202420.2020.4219.7819.8019.8016,215,700
06 Jun 202419.6520.5019.6320.5020.5024,524,700
05 Jun 202420.2720.4219.7219.8019.809,910,800
04 Jun 202419.7519.9819.6319.8619.866,889,800
03 Jun 202419.7620.0719.6119.8319.839,028,300
31 May 202419.6119.8319.4519.7119.7111,046,300
29 May 202419.8919.9919.7119.7519.757,340,400
28 May 202420.5020.6019.9920.1420.149,972,200
27 May 202420.2120.3820.1420.3120.312,079,100
24 May 202420.4820.6120.2720.3220.328,268,200
23 May 202420.3520.7220.2720.4920.4912,625,600
22 May 202420.5420.8220.3920.4920.499,783,100
21 May 202420.2720.8220.2720.6820.688,736,000
20 May 202420.6020.6420.1920.3120.319,456,500
17 May 202420.8720.8720.4620.7420.749,154,000
16 May 202420.7021.1720.5321.0421.049,016,900
15 May 202420.6820.7420.3520.4920.4910,991,100
14 May 202420.8020.9920.6320.6420.645,633,200
13 May 202420.9821.1720.8020.8420.848,199,100
10 May 202421.0021.4420.8120.9820.9817,458,500
09 May 202420.0020.5620.0020.4620.4610,775,000
08 May 202420.6020.8620.5720.6720.678,767,300
07 May 202420.8321.2020.7420.7420.749,236,800
06 May 202420.9021.0920.7220.8020.809,489,600
03 May 202420.8121.1520.6821.0021.0011,830,500
02 May 202420.5920.6320.2020.5320.5311,560,800
02 May 20240.092402 Dividend
30 Apr 202420.6920.8020.0420.1620.0716,254,700
29 Apr 202420.8320.9420.6320.8320.7310,647,300
26 Apr 202420.6821.0520.6120.8420.7411,120,200
25 Apr 202420.5920.8120.2920.6020.519,930,400
24 Apr 202420.9421.0520.5120.6520.5621,231,200
23 Apr 202420.9421.1120.7821.0920.997,401,400
22 Apr 202421.2521.3020.9821.0920.998,107,500
19 Apr 202421.1021.5821.0121.2521.1510,744,700
18 Apr 202421.0821.2020.8321.1021.009,850,000
17 Apr 202421.3821.4921.1021.1221.028,580,700
16 Apr 202421.5121.7421.3521.3821.2819,214,700
15 Apr 202422.3022.4121.5321.6721.5715,579,400
12 Apr 202422.6522.8522.2622.3022.2014,857,900
11 Apr 202422.5222.8422.4522.7222.627,619,100
10 Apr 202423.1623.2722.6322.7022.6014,076,100
09 Apr 202422.8523.2922.8523.2723.1613,694,300
08 Apr 202422.5222.8322.3422.8022.706,435,700
05 Apr 202422.3422.6522.3422.4522.355,715,700
04 Apr 202422.3522.8322.2922.4222.327,388,000
03 Apr 202422.4122.5822.2522.3022.2019,372,600
02 Apr 202421.9922.5221.9122.5222.4211,875,400
01 Apr 202422.3022.3021.9522.0521.956,426,700
28 Mar 202422.6922.6922.1322.2622.1614,880,300
27 Mar 202422.0322.5422.0322.4722.3710,618,600
26 Mar 202422.0222.3021.7622.0721.975,769,600
25 Mar 202421.8821.9921.7521.8421.745,228,500
22 Mar 202422.0522.2221.8721.8721.774,888,500
21 Mar 202422.1122.3021.9022.2022.1027,925,600
20 Mar 202422.0622.2921.8522.1022.008,205,200
19 Mar 202422.1022.2221.9022.0221.923,780,600
18 Mar 202422.0622.2221.8022.0521.9516,261,800
15 Mar 202422.1022.1821.9222.0621.9618,254,000
14 Mar 202422.1722.2021.7622.2022.1017,514,600
13 Mar 202422.3122.4722.0922.1722.077,160,100
12 Mar 202422.3922.4622.0322.3122.215,400,300
11 Mar 202422.1522.4222.0622.2022.105,835,500
08 Mar 202422.0022.3821.9822.2122.112,878,500
07 Mar 202422.2422.3121.9822.1222.023,338,800
06 Mar 202422.0622.4621.9822.3522.2510,653,400
05 Mar 202422.1422.2621.9322.0621.968,670,100
04 Mar 202422.2622.3322.0322.1022.007,588,900
01 Mar 202422.7422.7822.1622.2622.1610,590,300
29 Feb 202422.6722.7522.4322.7222.629,504,700
28 Feb 202422.9823.0722.7722.8822.786,140,700
27 Feb 202422.9323.0522.7223.0522.9416,292,000
26 Feb 202422.8522.9522.6022.7322.6311,421,500
23 Feb 202422.9923.1222.8022.8122.717,771,500
22 Feb 202422.9523.2022.7522.8922.798,846,900
21 Feb 202423.3523.3522.7822.9922.889,063,600
20 Feb 202423.2023.4523.0423.3523.247,374,500
19 Feb 202423.3523.4523.1223.2423.135,571,200
16 Feb 202423.9423.9423.0223.4323.3214,352,100
15 Feb 202424.0024.0023.5723.8923.785,588,100
14 Feb 202424.0424.0423.6223.8323.726,399,600
09 Feb 202423.8624.5523.7124.0923.9822,070,400
08 Feb 202423.3423.6023.2423.5523.4412,935,700
07 Feb 202422.7023.5822.5723.4623.3518,522,800
06 Feb 202422.6623.1822.2822.5222.4215,713,500
05 Feb 202422.8323.0922.6122.6722.575,289,500
02 Feb 202423.0423.2022.7722.8422.745,983,200
01 Feb 202423.1223.2322.9223.0222.917,049,400
31 Jan 202422.9023.5822.8223.0622.9514,655,700
30 Jan 202422.8023.1022.6022.6322.5311,777,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...