Skip to main content
logo
Rumo S.A. (BVMF:RAIL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.56
-0.29 (-1.72%)
Dec 1, 2025, 5:40 PM GMT-3

Rumo S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202516.9617.1516.7216.8516.85-1.06%8,211,800
Nov 27, 202517.0117.2016.7317.0317.031.13%15,083,400
Nov 26, 202515.5217.4515.4416.8416.849.14%51,427,200
Nov 25, 202515.2715.5115.2115.4315.431.18%4,708,600
Nov 24, 202515.3615.5415.2515.2515.25-0.52%10,845,200
Nov 21, 202515.6615.6815.1515.3315.33-2.29%13,457,500
Nov 19, 202515.3515.7715.2915.6915.691.82%22,493,200
Nov 18, 202514.9115.5214.8715.4115.412.60%15,569,700
Nov 17, 202516.0016.2715.0215.0215.02-9.08%33,891,900
Nov 14, 202516.4416.8616.2616.5216.520.61%21,091,800
Nov 13, 202516.3516.6616.3516.4216.420.12%15,081,600
Nov 12, 202516.4016.4416.0416.4016.400.49%29,517,700
Nov 11, 202516.0516.5715.9716.3216.323.23%24,523,500
Nov 10, 202515.7415.9515.6115.8115.811.09%14,209,700
Nov 7, 202515.6115.6815.4415.6415.640.13%12,135,000
Nov 6, 202515.7315.7615.3915.6215.62-1.01%15,366,500
Nov 5, 202515.6715.9815.6115.7815.780.83%12,001,300
Nov 4, 202515.5215.8915.4915.6515.650.26%15,601,800
Nov 3, 202516.0016.0315.6015.6115.61-1.95%5,531,400
Oct 31, 202516.0816.1515.8915.9215.92-0.44%10,380,000
Oct 30, 202515.5116.1215.3515.9915.992.24%9,458,400
Oct 29, 202515.8016.0015.5215.6415.64-1.01%23,510,300
Oct 28, 202515.5515.9415.4915.8015.801.54%16,772,700
Oct 27, 202515.5815.6415.3115.5615.561.17%13,689,500
Oct 24, 202515.7515.8015.2415.3815.38-1.09%10,360,400
Oct 23, 202515.5415.7015.2415.5515.551.17%12,642,700
Oct 22, 202515.6315.6315.2715.3715.37-1.28%11,157,500
Oct 21, 202515.3915.6815.3715.5715.570.58%14,915,900
Oct 20, 202515.5115.6715.3815.4815.480.06%13,225,600
Oct 17, 202515.0915.5715.0115.4715.472.79%18,386,600
Oct 16, 202515.3815.5015.0215.0515.05-3.40%17,571,700
Oct 15, 202515.1415.7515.1015.5815.581.37%21,164,000
Oct 14, 202515.5015.5215.2615.3715.37-0.65%7,826,700
Oct 13, 202515.5315.6415.4115.4715.47-0.39%12,108,000
Oct 10, 202515.5915.7115.2315.5315.530.26%12,567,800
Oct 9, 202515.7915.9415.4215.4915.49-1.53%17,079,500
Oct 8, 202515.7015.9415.5515.7315.730.19%17,511,800
Oct 7, 202515.5915.7415.3615.7015.70-0.32%14,448,400
Oct 6, 202515.8916.0915.6815.7515.75-0.94%11,115,600
Oct 3, 202515.8315.9915.7115.9015.90-10,652,700
Oct 2, 202515.8316.0515.2715.9015.901.02%23,092,000
Oct 1, 202516.1116.1115.5715.7415.74-1.44%23,962,200
Sep 30, 202515.8816.0515.6915.9715.972.04%27,593,900
Sep 29, 202515.4015.6715.3415.6515.652.76%20,112,800
Sep 26, 202515.2015.3214.9815.2315.230.66%9,825,600
Sep 25, 202515.2815.4515.0715.1315.13-0.98%12,487,900
Sep 24, 202515.0115.4015.0115.2815.280.86%15,425,200
Sep 23, 202514.8015.3514.7615.1515.151.61%21,957,400
Sep 22, 202514.8014.9514.4814.9114.912.05%18,435,200
Sep 19, 202515.0515.1014.5914.6114.61-2.79%15,328,500