Rumo S.A. (BVMF:RAIL3)
Brazil · Delayed Price · Currency is BRL 15.65
+0.04 (0.26%)
Nov 4, 2025, 6:07 PM GMT-3
Rumo S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 16.00 | 16.03 | 15.60 | 15.61 | 15.61 | -1.95% | 5,531,400 |
| Oct 31, 2025 | 16.08 | 16.15 | 15.89 | 15.92 | 15.92 | -0.44% | 10,380,200 |
| Oct 30, 2025 | 15.51 | 16.12 | 15.35 | 15.99 | 15.99 | 2.24% | 9,483,200 |
| Oct 29, 2025 | 15.80 | 16.00 | 15.52 | 15.64 | 15.64 | -1.01% | 23,525,600 |
| Oct 28, 2025 | 15.55 | 15.94 | 15.49 | 15.80 | 15.80 | 1.54% | 16,811,700 |
| Oct 27, 2025 | 15.58 | 15.64 | 15.31 | 15.56 | 15.56 | 1.17% | 13,689,600 |
| Oct 24, 2025 | 15.75 | 15.80 | 15.24 | 15.38 | 15.38 | -1.09% | 10,389,900 |
| Oct 23, 2025 | 15.54 | 15.70 | 15.24 | 15.55 | 15.55 | 1.17% | 12,653,300 |
| Oct 22, 2025 | 15.63 | 15.63 | 15.27 | 15.37 | 15.37 | -1.28% | 11,184,000 |
| Oct 21, 2025 | 15.39 | 15.68 | 15.37 | 15.57 | 15.57 | 0.58% | 14,934,900 |
| Oct 20, 2025 | 15.51 | 15.67 | 15.38 | 15.48 | 15.48 | 0.06% | 13,253,600 |
| Oct 17, 2025 | 15.09 | 15.57 | 15.01 | 15.47 | 15.47 | 2.79% | 18,400,600 |
| Oct 16, 2025 | 15.38 | 15.50 | 15.02 | 15.05 | 15.05 | -3.40% | 17,602,800 |
| Oct 15, 2025 | 15.14 | 15.75 | 15.10 | 15.58 | 15.58 | 1.37% | 21,172,300 |
| Oct 14, 2025 | 15.50 | 15.52 | 15.26 | 15.37 | 15.37 | -0.65% | 7,826,800 |
| Oct 13, 2025 | 15.53 | 15.64 | 15.41 | 15.47 | 15.47 | -0.39% | 12,109,900 |
| Oct 10, 2025 | 15.59 | 15.71 | 15.23 | 15.53 | 15.53 | 0.26% | 12,570,700 |
| Oct 9, 2025 | 15.79 | 15.94 | 15.42 | 15.49 | 15.49 | -1.53% | 17,080,900 |
| Oct 8, 2025 | 15.70 | 15.94 | 15.55 | 15.73 | 15.73 | 0.19% | 17,512,500 |
| Oct 7, 2025 | 15.59 | 15.74 | 15.36 | 15.70 | 15.70 | -0.32% | 14,703,400 |
| Oct 6, 2025 | 15.89 | 16.09 | 15.68 | 15.75 | 15.75 | -0.94% | 11,122,700 |
| Oct 3, 2025 | 15.83 | 15.99 | 15.71 | 15.90 | 15.90 | - | 10,654,300 |
| Oct 2, 2025 | 15.83 | 16.05 | 15.27 | 15.90 | 15.90 | 1.02% | 23,100,700 |
| Oct 1, 2025 | 16.11 | 16.11 | 15.57 | 15.74 | 15.74 | -1.44% | 23,972,900 |
| Sep 30, 2025 | 15.88 | 16.05 | 15.69 | 15.97 | 15.97 | 2.04% | 27,743,800 |
| Sep 29, 2025 | 15.40 | 15.67 | 15.34 | 15.65 | 15.65 | 2.76% | 20,121,600 |
| Sep 26, 2025 | 15.20 | 15.32 | 14.98 | 15.23 | 15.23 | 0.66% | 9,825,600 |
| Sep 25, 2025 | 15.28 | 15.45 | 15.07 | 15.13 | 15.13 | -0.98% | 12,490,000 |
| Sep 24, 2025 | 15.01 | 15.40 | 15.01 | 15.28 | 15.28 | 0.86% | 15,426,700 |
| Sep 23, 2025 | 14.80 | 15.35 | 14.76 | 15.15 | 15.15 | 1.61% | 21,958,200 |
| Sep 22, 2025 | 14.80 | 14.95 | 14.48 | 14.91 | 14.91 | 2.05% | 18,607,100 |
| Sep 19, 2025 | 15.05 | 15.10 | 14.59 | 14.61 | 14.61 | -2.79% | 15,339,600 |
| Sep 18, 2025 | 15.28 | 15.31 | 14.98 | 15.03 | 15.03 | -1.64% | 25,448,200 |
| Sep 17, 2025 | 14.84 | 15.40 | 14.81 | 15.28 | 15.28 | 2.69% | 15,326,500 |
| Sep 16, 2025 | 14.95 | 15.09 | 14.78 | 14.88 | 14.88 | 0.13% | 8,845,300 |
| Sep 15, 2025 | 14.80 | 15.04 | 14.74 | 14.86 | 14.86 | 0.34% | 4,952,900 |
| Sep 12, 2025 | 14.88 | 15.10 | 14.79 | 14.81 | 14.81 | -1.27% | 8,888,300 |
| Sep 11, 2025 | 14.70 | 15.08 | 14.57 | 15.00 | 15.00 | 2.67% | 19,829,400 |
| Sep 10, 2025 | 14.49 | 14.80 | 14.42 | 14.61 | 14.61 | 0.55% | 8,001,300 |
| Sep 9, 2025 | 14.58 | 14.70 | 14.44 | 14.53 | 14.53 | -0.75% | 8,382,600 |
| Sep 8, 2025 | 14.65 | 15.00 | 14.49 | 14.64 | 14.64 | -0.41% | 11,534,600 |
| Sep 5, 2025 | 15.22 | 15.35 | 14.60 | 14.70 | 14.70 | -0.68% | 17,458,000 |
| Sep 4, 2025 | 14.25 | 14.88 | 14.24 | 14.80 | 14.80 | 4.15% | 16,720,800 |
| Sep 3, 2025 | 14.15 | 14.40 | 14.14 | 14.21 | 14.21 | 0.71% | 8,984,600 |
| Sep 2, 2025 | 14.20 | 14.49 | 14.02 | 14.11 | 14.11 | -1.47% | 15,069,800 |
| Sep 1, 2025 | 14.58 | 14.73 | 14.23 | 14.32 | 14.32 | -1.58% | 8,638,800 |
| Aug 29, 2025 | 14.64 | 14.78 | 14.48 | 14.55 | 14.55 | -0.48% | 26,350,500 |
| Aug 28, 2025 | 14.70 | 14.87 | 14.57 | 14.62 | 14.62 | 0.27% | 15,706,400 |
| Aug 27, 2025 | 14.50 | 14.61 | 14.22 | 14.58 | 14.58 | -0.14% | 22,749,900 |
| Aug 26, 2025 | 14.66 | 14.74 | 14.46 | 14.60 | 14.60 | -0.07% | 11,002,900 |