Rumo SA RAIL3
BMFBOVESPA · Brezilya · Ulaştırma
BRL 16,55+0,26 (+%1,60)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 16,52 | +%1,41 | BRL 16,46 | BRL 16,60 | BRL 16,23 | 9,40M |
| 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 |