Skip to main content
Rumo S.A. (BVMF:RAIL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.48
-0.14 (-0.90%)
At close: Mar 6, 2026

Rumo S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 202615.4716.1015.3715.9015.902.78%20,349,000
Feb 9, 202615.3215.5215.1215.4715.471.44%7,716,700
Feb 6, 202615.1115.3914.8515.2515.250.39%11,509,100
Feb 5, 202615.3115.4015.1015.1915.19-0.52%7,913,100
Feb 4, 202615.0015.2714.8715.2715.271.33%14,822,600
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
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