Skip to main content
logo
Rumo S.A. (BVMF:RAIL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.62
+0.04 (0.27%)
Aug 28, 2025, 4:45 PM GMT-3

Rumo S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202514.7014.8714.5814.6114.610.21%10,879,900
Aug 27, 202514.5014.6114.2214.5814.58-0.14%22,749,900
Aug 26, 202514.6614.7414.4614.6014.60-0.07%11,002,900
Aug 25, 202515.1415.1414.5414.6114.61-3.05%14,078,200
Aug 22, 202514.7915.0814.5315.0715.072.66%15,427,400
Aug 21, 202514.8714.9214.4314.6814.68-1.81%15,759,900
Aug 20, 202515.4215.5614.8014.9514.95-3.11%23,391,300
Aug 19, 202515.6915.8515.3615.4315.43-2.71%13,198,600
Aug 18, 202515.9916.1815.8415.8615.86-0.63%12,380,500
Aug 15, 202515.8816.0415.6515.9615.96-0.50%10,546,300
Aug 14, 202515.7016.1615.6216.0416.040.75%6,785,600
Aug 13, 202515.8716.1715.7515.9215.920.13%8,050,100
Aug 12, 202515.5216.0815.4715.9015.902.91%13,091,800
Aug 11, 202515.3415.6115.0915.4515.450.72%16,474,400
Aug 8, 202516.8216.8215.2215.3415.34-9.50%34,744,600
Aug 7, 202516.7516.9916.5816.9516.951.50%9,551,400
Aug 6, 202516.7516.7516.4516.7016.700.97%8,177,800
Aug 5, 202516.3416.7816.3416.5416.540.61%5,152,800
Aug 4, 202516.5816.7516.3416.4416.440.67%5,953,600
Aug 1, 202516.7716.9216.2216.3316.33-1.27%7,927,800
Jul 31, 202516.4016.6916.1716.5416.54-0.42%8,874,900
Jul 30, 202516.8516.9516.1716.6116.61-1.42%10,186,800
Jul 29, 202516.8617.0416.6416.8516.85-8,980,400
Jul 28, 202516.6716.8916.5216.8516.851.02%18,051,800
Jul 25, 202516.7616.9416.5516.6816.68-0.42%3,701,400
Jul 24, 202516.8617.0816.6316.7516.75-1.99%4,775,400
Jul 23, 202516.7817.2016.6317.0917.091.79%7,142,900
Jul 22, 202516.6616.7916.4716.7916.791.08%12,352,600
Jul 21, 202516.7116.7616.4316.6116.610.18%10,891,100
Jul 18, 202516.6016.6516.4116.5816.58-0.84%10,443,800
Jul 17, 202517.0017.1816.6516.7216.72-1.65%9,174,800
Jul 16, 202517.4517.7216.8717.0017.00-2.58%17,266,700
Jul 15, 202517.6417.8917.2317.4517.450.35%7,268,000
Jul 14, 202517.0217.4917.0217.3917.391.58%8,621,600
Jul 11, 202517.1317.1916.8717.1217.12-0.35%9,341,200
Jul 10, 202517.3417.3516.8917.1817.18-1.60%12,691,800
Jul 9, 202518.1818.1817.4017.4617.46-3.75%10,796,700
Jul 8, 202518.3018.4117.9218.1418.14-0.87%7,328,100
Jul 7, 202518.6318.7318.2518.3018.30-1.51%5,124,700
Jul 4, 202518.5718.7618.3018.5818.58-0.32%2,687,000
Jul 3, 202518.1718.7718.1718.6418.642.87%6,967,800
Jul 2, 202518.6118.9118.0118.1218.12-3.00%8,984,000
Jul 1, 202518.5919.0018.5718.6818.680.81%8,951,200
Jun 30, 202517.8418.7117.8218.5318.533.17%12,763,300
Jun 27, 202517.6118.1817.6117.9617.960.50%9,680,400
Jun 26, 202517.8918.0417.6217.8717.870.68%8,305,900
Jun 25, 202517.6017.8017.5517.7517.75-0.50%6,302,600
Jun 24, 202517.6017.9417.4317.8417.842.06%10,954,800
Jun 23, 202517.9217.9417.4217.4817.48-2.73%10,086,300
Jun 20, 202518.2218.3617.9417.9717.97-2.76%13,567,200