Rumo SA RAIL3
BMFBOVESPA · Brazil · Transportation
BRL 16.49+0.20 (+1.23%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 16.40 | +0.68% | BRL 16.46 | BRL 16.47 | BRL 16.23 | 5.53M |
| 2026-09-30 | BRL 16.29 | +2.07% | BRL 16.32 | BRL 16.57 | BRL 16.02 | 10.40M |
| 2026-09-29 | BRL 15.96 | +1.27% | BRL 15.73 | BRL 15.99 | BRL 15.56 | 7.66M |
| 2026-09-28 | BRL 15.76 | -2.05% | BRL 15.91 | BRL 16.03 | BRL 15.75 | 10.96M |
| 2026-09-25 | BRL 16.09 | +1.39% | BRL 15.78 | BRL 16.12 | BRL 15.72 | 4.21M |
| 2026-09-24 | BRL 15.87 | -0.06% | BRL 15.96 | BRL 16.21 | BRL 15.77 | 8.35M |
| 2026-09-23 | BRL 15.88 | +1.40% | BRL 15.44 | BRL 16.09 | BRL 15.44 | 13.60M |
| 2026-09-22 | BRL 15.66 | +1.62% | BRL 15.22 | BRL 15.72 | BRL 15.16 | 13.18M |
| 2026-09-21 | BRL 15.41 | +2.94% | BRL 15.16 | BRL 15.45 | BRL 15.05 | 11.38M |
| 2026-09-18 | BRL 14.97 | +0.20% | BRL 14.79 | BRL 15.10 | BRL 14.72 | 15.18M |
| 2026-09-17 | BRL 14.94 | +0.61% | BRL 14.98 | BRL 14.98 | BRL 14.61 | 8.63M |
| 2026-09-16 | BRL 14.85 | +1.02% | BRL 14.70 | BRL 15.04 | BRL 14.59 | 10.70M |
| 2026-09-15 | BRL 14.70 | +1.10% | BRL 14.62 | BRL 14.79 | BRL 14.44 | 7.00M |
| 2026-09-14 | BRL 14.54 | -1.96% | BRL 14.57 | BRL 14.85 | BRL 14.53 | 5.62M |
| 2026-09-11 | BRL 14.83 | -0.80% | BRL 14.94 | BRL 15.01 | BRL 14.70 | 7.61M |
| 2026-09-10 | BRL 14.95 | +3.10% | BRL 14.44 | BRL 15.09 | BRL 14.39 | 16.86M |
| 2026-09-09 | BRL 14.50 | -0.34% | BRL 14.40 | BRL 14.66 | BRL 14.32 | 11.29M |
| 2026-09-08 | BRL 14.55 | 0.00% | BRL 14.75 | BRL 14.81 | BRL 14.53 | 9.65M |
| 2026-09-04 | BRL 14.55 | -1.76% | BRL 14.68 | BRL 14.70 | BRL 14.31 | 17.80M |
| 2026-09-03 | BRL 14.81 | +1.02% | BRL 14.81 | BRL 15.06 | BRL 14.53 | 13.72M |
| 2026-09-02 | BRL 14.66 | -4.18% | BRL 15.45 | BRL 15.45 | BRL 14.30 | 22.56M |
| 2026-09-01 | BRL 15.30 | +1.46% | BRL 15.28 | BRL 15.49 | BRL 15.06 | 7.33M |
| 2026-08-31 | BRL 15.08 | +1.34% | BRL 14.98 | BRL 15.23 | BRL 14.95 | 9.66M |
| 2026-08-28 | BRL 14.88 | +0.47% | BRL 14.84 | BRL 14.98 | BRL 14.72 | 4.08M |
| 2026-08-27 | BRL 14.81 | +1.51% | BRL 14.46 | BRL 14.86 | BRL 14.44 | 8.94M |
| 2026-08-26 | BRL 14.59 | +0.41% | BRL 14.61 | BRL 14.99 | BRL 14.55 | 19.70M |
| 2026-08-25 | BRL 14.53 | +2.04% | BRL 14.27 | BRL 14.57 | BRL 14.20 | 11.70M |
| 2026-08-24 | BRL 14.24 | -0.07% | BRL 13.99 | BRL 14.51 | BRL 13.97 | 8.41M |
| 2026-08-21 | BRL 14.25 | +2.59% | BRL 13.93 | BRL 14.54 | BRL 13.93 | 12.34M |
| 2026-08-20 | BRL 13.89 | +1.02% | BRL 13.70 | BRL 14.27 | BRL 13.58 | 19.08M |
| 2026-08-19 | BRL 13.75 | +3.70% | BRL 13.43 | BRL 13.75 | BRL 13.43 | 17.22M |
| 2026-08-18 | BRL 13.26 | -2.71% | BRL 13.63 | BRL 13.68 | BRL 13.18 | 8.64M |
| 2026-08-17 | BRL 13.63 | -0.29% | BRL 13.68 | BRL 13.78 | BRL 13.52 | 16.03M |
| 2026-08-14 | BRL 13.67 | +0.89% | BRL 13.41 | BRL 13.85 | BRL 13.41 | 14.79M |
| 2026-08-13 | BRL 13.55 | +4.55% | BRL 12.89 | BRL 13.80 | BRL 12.89 | 27.25M |
| 2026-08-12 | BRL 12.96 | 0.00% | BRL 13.02 | BRL 13.29 | BRL 12.92 | 12.38M |
| 2026-08-11 | BRL 12.96 | -1.97% | BRL 13.16 | BRL 13.30 | BRL 12.89 | 10.95M |
| 2026-08-10 | BRL 13.22 | -2.72% | BRL 13.58 | BRL 13.66 | BRL 13.18 | 8.64M |
| 2026-08-07 | BRL 13.59 | -0.88% | BRL 13.71 | BRL 13.80 | BRL 13.36 | 6.89M |
| 2026-08-06 | BRL 13.71 | -2.00% | BRL 13.94 | BRL 13.97 | BRL 13.52 | 24.03M |
| 2026-08-05 | BRL 13.99 | -0.92% | BRL 14.25 | BRL 14.25 | BRL 13.81 | 9.13M |
| 2026-08-04 | BRL 14.12 | -0.28% | BRL 14.44 | BRL 14.44 | BRL 14.04 | 13.16M |
| 2026-08-03 | BRL 14.16 | -1.94% | BRL 14.69 | BRL 14.69 | BRL 14.06 | 9.75M |
| 2026-07-31 | BRL 14.44 | +1.12% | BRL 14.35 | BRL 14.54 | BRL 14.13 | 8.21M |
| 2026-07-30 | BRL 14.28 | +2.37% | BRL 14.09 | BRL 14.30 | BRL 13.92 | 6.39M |
| 2026-07-29 | BRL 13.95 | -0.92% | BRL 14.04 | BRL 14.12 | BRL 13.88 | 14.88M |
| 2026-07-28 | BRL 14.08 | +2.03% | BRL 14.24 | BRL 14.37 | BRL 13.94 | 10.35M |
| 2026-07-27 | BRL 13.80 | +1.69% | BRL 13.66 | BRL 13.81 | BRL 13.39 | 14.57M |
| 2026-07-24 | BRL 13.57 | -2.79% | BRL 13.83 | BRL 13.87 | BRL 13.49 | 8.20M |
| 2026-07-23 | BRL 13.96 | +2.35% | BRL 13.56 | BRL 14.08 | BRL 13.49 | 16.92M |
| 2026-07-22 | BRL 13.64 | +3.02% | BRL 13.26 | BRL 13.75 | BRL 13.21 | 12.76M |
| 2026-07-21 | BRL 13.24 | -2.43% | BRL 13.52 | BRL 13.57 | BRL 13.20 | 7.43M |
| 2026-07-20 | BRL 13.57 | -0.95% | BRL 13.69 | BRL 13.78 | BRL 13.50 | 6.42M |
| 2026-07-17 | BRL 13.70 | -1.65% | BRL 13.90 | BRL 13.93 | BRL 13.65 | 6.71M |
| 2026-07-16 | BRL 13.93 | -1.00% | BRL 13.98 | BRL 14.10 | BRL 13.83 | 4.76M |
| 2026-07-15 | BRL 14.07 | -0.42% | BRL 14.12 | BRL 14.17 | BRL 13.96 | 6.68M |
| 2026-07-14 | BRL 14.13 | +0.14% | BRL 14.15 | BRL 14.19 | BRL 14.02 | 4.01M |
| 2026-07-13 | BRL 14.11 | -1.74% | BRL 14.30 | BRL 14.42 | BRL 13.99 | 6.32M |
| 2026-07-10 | BRL 14.36 | +4.44% | BRL 14.25 | BRL 14.39 | BRL 13.85 | 14.97M |
| 2026-07-09 | BRL 13.75 | +3.77% | BRL 13.30 | BRL 13.80 | BRL 13.26 | 10.41M |
| 2026-07-08 | BRL 13.25 | -1.85% | BRL 13.43 | BRL 13.53 | BRL 13.17 | 7.91M |
| 2026-07-07 | BRL 13.50 | 0.00% | BRL 13.58 | BRL 13.73 | BRL 13.38 | 11.83M |
| 2026-07-06 | BRL 13.50 | -0.95% | BRL 13.48 | BRL 13.73 | BRL 13.34 | 8.65M |
| 2026-07-03 | BRL 13.63 | +1.34% | BRL 13.57 | BRL 13.66 | BRL 13.41 | 4.18M |
| 2026-07-02 | BRL 13.45 | +2.13% | BRL 13.34 | BRL 13.55 | BRL 13.16 | 8.63M |
| 2026-07-01 | BRL 13.17 | -1.94% | BRL 13.23 | BRL 13.33 | BRL 12.94 | 12.10M |
| 2026-06-30 | BRL 13.43 | -1.32% | BRL 13.48 | BRL 13.64 | BRL 13.26 | 11.14M |
| 2026-06-29 | BRL 13.61 | -0.58% | BRL 13.56 | BRL 13.78 | BRL 13.17 | 13.13M |
| 2026-06-26 | BRL 13.69 | +1.78% | BRL 13.45 | BRL 13.81 | BRL 13.31 | 9.39M |
| 2026-06-25 | BRL 13.45 | +3.62% | BRL 13.12 | BRL 13.51 | BRL 13.12 | 11.05M |
| 2026-06-24 | BRL 12.98 | +0.62% | BRL 12.81 | BRL 13.12 | BRL 12.72 | 19.89M |
| 2026-06-23 | BRL 12.90 | +3.45% | BRL 12.32 | BRL 13.00 | BRL 12.30 | 11.89M |
| 2026-06-22 | BRL 12.47 | +0.16% | BRL 12.57 | BRL 12.69 | BRL 12.38 | 9.53M |
| 2026-06-19 | BRL 12.45 | +0.97% | BRL 12.30 | BRL 12.47 | BRL 12.16 | 16.09M |
| 2026-06-18 | BRL 12.33 | -0.96% | BRL 12.38 | BRL 12.65 | BRL 12.32 | 8.34M |
| 2026-06-17 | BRL 12.45 | -4.45% | BRL 13.17 | BRL 13.23 | BRL 12.45 | 17.00M |
| 2026-06-16 | BRL 13.03 | -1.81% | BRL 13.25 | BRL 13.28 | BRL 12.94 | 9.63M |
| 2026-06-15 | BRL 13.27 | -0.67% | BRL 13.59 | BRL 13.79 | BRL 13.27 | 8.95M |
| 2026-06-12 | BRL 13.36 | -0.96% | BRL 13.36 | BRL 13.61 | BRL 13.25 | 5.63M |
| 2026-06-11 | BRL 13.49 | +1.43% | BRL 13.30 | BRL 13.61 | BRL 13.13 | 6.80M |
| 2026-06-10 | BRL 13.30 | -1.41% | BRL 13.50 | BRL 13.74 | BRL 13.30 | 14.74M |
| 2026-06-09 | BRL 13.49 | -0.22% | BRL 13.62 | BRL 13.80 | BRL 13.42 | 7.77M |
| 2026-06-08 | BRL 13.52 | -3.01% | BRL 13.86 | BRL 13.94 | BRL 13.42 | 39.30M |
| 2026-06-05 | BRL 13.94 | +0.36% | BRL 13.84 | BRL 14.01 | BRL 13.75 | 6.47M |
| 2026-06-03 | BRL 13.89 | -2.11% | BRL 13.84 | BRL 14.16 | BRL 13.69 | 11.98M |
| 2026-06-02 | BRL 14.19 | +1.94% | BRL 14.00 | BRL 14.37 | BRL 13.96 | 8.82M |
| 2026-06-01 | BRL 13.92 | +1.46% | BRL 13.79 | BRL 14.10 | BRL 13.72 | 10.64M |
| 2026-05-29 | BRL 13.72 | -0.94% | BRL 13.86 | BRL 13.91 | BRL 13.56 | 21.92M |
| 2026-05-28 | BRL 13.85 | -1.42% | BRL 14.13 | BRL 14.13 | BRL 13.76 | 9.66M |
| 2026-05-27 | BRL 14.05 | -1.40% | BRL 14.45 | BRL 14.45 | BRL 13.98 | 8.62M |