Skip to main content
logo
Rumo S.A. (BVMF:RAIL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.08
+0.01 (0.07%)
Feb 4, 2026, 1:57 PM GMT-3

Rumo S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 202515.6915.7515.2315.5715.57-1.46%7,146,600
Dec 8, 202516.1916.2315.6615.8015.80-1.99%9,801,000
Dec 5, 202516.7916.9715.9516.1216.12-4.56%13,350,000
Dec 4, 202516.8617.1316.7616.8916.891.32%5,956,500
Dec 3, 202516.9317.0016.6516.6716.67-0.95%6,388,000
Dec 2, 202516.7016.9816.4916.8316.831.51%6,534,200
Dec 1, 202516.7516.7816.4516.5816.58-1.60%7,161,400
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