Skip to main content
logo
Rumo S.A. (BVMF:RAIL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.31
-0.09 (-0.55%)
At close: Mar 17, 2026

Rumo S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202616.4116.7016.0816.3116.31-0.55%6,481,000
Mar 16, 202616.5716.7416.2616.4016.400.86%7,292,300
Mar 13, 202616.6216.7216.1416.2616.26-1.33%7,193,900
Mar 12, 202616.6116.9116.3216.4816.48-3.63%12,243,800
Mar 11, 202616.8217.3916.5817.1017.100.29%7,667,900
Mar 10, 202616.3617.3616.1117.0517.056.96%21,524,900
Mar 9, 202615.5116.1615.4215.9415.942.97%15,500,400
Mar 6, 202615.4015.7215.2515.4815.48-0.90%11,886,200
Mar 5, 202615.6716.0915.3015.6215.62-0.64%13,865,800
Mar 4, 202615.6015.8415.5615.7215.721.62%6,687,800
Mar 3, 202615.0915.5714.8915.4715.47-1.78%12,439,600
Mar 2, 202615.6715.9015.5015.7515.75-1.38%6,813,500
Feb 27, 202616.5316.5415.9215.9715.97-3.97%14,721,400
Feb 26, 202616.7116.7916.3716.6316.63-0.24%8,368,900
Feb 25, 202617.3017.3016.5816.6716.67-2.86%8,979,100
Feb 24, 202616.7717.4016.7717.1617.162.82%22,095,400
Feb 23, 202616.6016.9716.4416.6916.691.09%14,224,900
Feb 20, 202616.2716.6616.1916.5116.510.36%7,487,900
Feb 19, 202616.1316.4516.0616.4516.452.17%5,306,800
Feb 18, 202616.0816.1715.9116.1016.10-0.86%7,166,400
Feb 13, 202615.8616.2815.8016.2416.24-0.31%8,341,000
Feb 12, 202616.2716.5316.1816.2916.29-0.97%10,540,200
Feb 11, 202616.0616.5215.9016.4516.453.46%17,626,200
Feb 10, 202615.4716.1015.3715.9015.902.78%20,349,000
Feb 9, 202615.3215.5215.1215.4715.471.44%7,716,700
Feb 6, 202615.1115.3914.8515.2515.250.39%11,509,100
Feb 5, 202615.3115.4015.1015.1915.19-0.52%7,913,100
Feb 4, 202615.0015.2714.8715.2715.271.33%14,822,600
Feb 3, 202614.9515.0814.7715.0715.072.17%16,327,400
Feb 2, 202614.9414.9714.6314.7514.75-0.07%8,858,500
Jan 30, 202614.8114.9314.6214.7614.76-0.81%12,202,300
Jan 29, 202615.3415.3414.6014.8814.88-1.78%13,718,800
Jan 28, 202615.1015.4514.9215.1515.150.66%18,516,200
Jan 27, 202614.9515.1914.8615.0515.051.35%16,903,800
Jan 26, 202614.8714.9414.6014.8514.850.27%9,113,000
Jan 23, 202614.2214.9814.1314.8114.814.15%14,162,000
Jan 22, 202614.0014.4914.0014.2214.221.21%16,593,700
Jan 21, 202613.5514.1113.5214.0514.054.85%41,176,200
Jan 20, 202613.4213.5613.3113.4013.40-1.03%6,610,600
Jan 19, 202613.5613.6413.3913.5413.54-0.44%3,841,600
Jan 16, 202613.7513.7613.4613.6013.60-0.95%9,406,000
Jan 15, 202613.8613.8613.5613.7313.730.22%11,332,700
Jan 14, 202614.4314.4913.6313.7013.70-4.26%19,885,500
Jan 13, 202614.7814.8814.1814.3114.31-3.90%14,837,800
Jan 12, 202614.7315.2114.7314.8914.890.40%14,943,500
Jan 9, 202614.8615.0714.7714.8314.83-0.07%10,905,100
Jan 8, 202614.6714.9714.5914.8414.841.23%8,510,700
Jan 7, 202614.8014.9014.5114.6614.66-1.21%6,364,800
Jan 6, 202614.9015.1414.8414.8414.84-7,881,500
Jan 5, 202614.7914.9314.6814.8414.840.61%3,881,500