Skip to main content
logo
Rumo S.A. (BVMF:RAIL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.59
-0.01 (-0.06%)
Apr 28, 2026, 5:07 PM GMT-3

Rumo S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202615.8216.0415.5515.6015.60-1.39%5,086,100
Apr 24, 202615.9916.2615.6315.8215.82-0.63%20,341,000
Apr 23, 202616.0116.3315.9215.9215.92-1.91%16,615,600
Apr 22, 202616.4216.5416.0316.2316.23-1.46%10,354,800
Apr 20, 202616.6516.6816.2616.4716.47-0.48%9,320,200
Apr 17, 202616.9817.1316.5416.5516.55-0.24%15,344,400
Apr 16, 202617.0117.0116.4816.5916.59-2.18%50,972,100
Apr 15, 202616.8517.1016.8116.9616.960.24%10,351,300
Apr 14, 202616.3317.0516.2616.9216.924.19%15,721,700
Apr 13, 202616.3516.3515.6816.2416.24-1.16%18,996,800
Apr 10, 202616.2716.5416.0916.4316.431.92%20,227,700
Apr 9, 202616.2816.3816.0216.1216.12-0.12%11,582,000
Apr 8, 202617.2717.3416.0516.1416.14-1.59%17,753,300
Apr 7, 202615.9016.4915.7716.4016.402.95%14,833,000
Apr 6, 202616.2416.2415.9315.9315.93-1.06%6,945,800
Apr 2, 202615.7916.4015.6816.1016.10-0.49%10,496,700
Apr 1, 202616.4016.6216.1716.1816.18-0.43%15,642,400
Mar 31, 202615.7916.3715.6716.2516.254.17%10,656,500
Mar 30, 202615.8515.9115.5015.6015.60-0.83%7,911,300
Mar 27, 202616.0016.1615.6015.7315.73-1.69%8,719,100
Mar 26, 202616.2716.3415.9516.0016.00-3.67%10,098,400
Mar 25, 202616.7516.8716.4816.6116.610.54%10,812,200
Mar 24, 202616.7516.8616.4216.5216.52-1.96%10,930,500
Mar 23, 202616.4316.9216.4016.8516.854.53%8,498,400
Mar 20, 202616.1916.3015.8516.1216.12-0.43%11,650,800
Mar 19, 202615.8216.4115.6016.1916.190.68%9,115,800
Mar 18, 202616.2016.4516.0316.0816.08-1.41%10,444,000
Mar 17, 202616.4116.7016.0816.3116.31-0.55%6,481,000
Mar 16, 202616.5716.7416.2616.4016.400.86%7,292,300
Mar 13, 202616.6216.7216.1416.2616.26-1.33%7,193,900
Mar 12, 202616.6116.9116.3216.4816.48-3.63%12,243,800
Mar 11, 202616.8217.3916.5817.1017.100.29%7,667,900
Mar 10, 202616.3617.3616.1117.0517.056.96%21,524,900
Mar 9, 202615.5116.1615.4215.9415.942.97%15,500,400
Mar 6, 202615.4015.7215.2515.4815.48-0.90%11,886,200
Mar 5, 202615.6716.0915.3015.6215.62-0.64%13,865,800
Mar 4, 202615.6015.8415.5615.7215.721.62%6,687,800
Mar 3, 202615.0915.5714.8915.4715.47-1.78%12,439,600
Mar 2, 202615.6715.9015.5015.7515.75-1.38%6,813,500
Feb 27, 202616.5316.5415.9215.9715.97-3.97%14,721,400
Feb 26, 202616.7116.7916.3716.6316.63-0.24%8,368,900
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