Skip to main content
logo
Rumo S.A. (BVMF:RAIL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.64
-0.52 (-3.03%)
Feb 25, 2026, 5:40 PM GMT-3

Rumo S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 2, 202614.7814.8314.6214.7514.75-0.07%3,952,400
Dec 30, 202514.6914.8114.6014.7614.761.03%5,316,200
Dec 29, 202514.6114.8014.5214.6114.61-0.81%7,140,100
Dec 26, 202514.5014.7914.5014.7314.730.68%2,242,400
Dec 23, 202514.4614.8414.3914.6314.631.46%5,176,500
Dec 22, 202514.4814.6314.3114.4214.42-0.48%100,250,600
Dec 19, 202514.6114.8114.4614.4914.49-1.09%8,890,500
Dec 18, 202514.4014.8614.4014.6514.650.69%8,751,100
Dec 17, 202514.5914.6414.2114.5514.55-1.29%16,321,600
Dec 16, 202515.3715.5414.7214.7414.74-6.94%19,621,500
Dec 15, 202515.9815.9815.7115.8415.840.32%101,326,100
Dec 12, 202515.8116.1815.6515.7915.790.32%10,180,000
Dec 11, 202515.5516.0115.5315.7415.740.45%4,053,300
Dec 10, 202515.5815.7015.4615.6715.670.64%3,928,200