Skip to main content
Rumo S.A. (BVMF:RAIL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.12
-0.77 (-4.56%)
At close: Dec 5, 2025

Rumo S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202515.7015.9415.5515.7315.730.19%17,511,800
Oct 7, 202515.5915.7415.3615.7015.70-0.32%14,448,400
Oct 6, 202515.8916.0915.6815.7515.75-0.94%11,115,600
Oct 3, 202515.8315.9915.7115.9015.90-10,652,700
Oct 2, 202515.8316.0515.2715.9015.901.02%23,092,000
Oct 1, 202516.1116.1115.5715.7415.74-1.44%23,962,200
Sep 30, 202515.8816.0515.6915.9715.972.04%27,593,900
Sep 29, 202515.4015.6715.3415.6515.652.76%20,112,800
Sep 26, 202515.2015.3214.9815.2315.230.66%9,825,600
Sep 25, 202515.2815.4515.0715.1315.13-0.98%12,487,900
Sep 24, 202515.0115.4015.0115.2815.280.86%15,425,200
Sep 23, 202514.8015.3514.7615.1515.151.61%21,957,400
Sep 22, 202514.8014.9514.4814.9114.912.05%18,435,200
Sep 19, 202515.0515.1014.5914.6114.61-2.79%15,328,500
Sep 18, 202515.2815.3114.9815.0315.03-1.64%25,445,900
Sep 17, 202514.8415.4014.8115.2815.282.69%15,322,900
Sep 16, 202514.9515.0914.7814.8814.880.13%8,844,000
Sep 15, 202514.8015.0414.7414.8614.860.34%4,941,700
Sep 12, 202514.8815.1014.7914.8114.81-1.27%8,878,400
Sep 11, 202514.7015.0814.5715.0015.002.67%19,812,800
Sep 10, 202514.4914.8014.4214.6114.610.55%7,971,600
Sep 9, 202514.5814.7014.4414.5314.53-0.75%8,377,600
Sep 8, 202514.6515.0014.4914.6414.64-0.41%11,528,900
Sep 5, 202515.2215.3514.6014.7014.70-0.68%17,454,100
Sep 4, 202514.2514.8814.2414.8014.804.15%16,705,600
Sep 3, 202514.1514.4014.1414.2114.210.71%8,980,200
Sep 2, 202514.2014.4914.0214.1114.11-1.47%15,059,800
Sep 1, 202514.5814.7314.2314.3214.32-1.58%8,633,000
Aug 29, 202514.6414.7814.4814.5514.55-0.48%26,343,700
Aug 28, 202514.7014.8714.5714.6214.620.27%15,692,700
Aug 27, 202514.5014.6114.2214.5814.58-0.14%22,746,100
Aug 26, 202514.6614.7414.4614.6014.60-0.07%10,993,100
Aug 25, 202515.1415.1414.5414.6114.61-3.05%14,067,400
Aug 22, 202514.7915.0814.5315.0715.072.66%15,426,000
Aug 21, 202514.8714.9214.4314.6814.68-1.81%15,757,100
Aug 20, 202515.4215.5614.8014.9514.95-3.11%23,382,300
Aug 19, 202515.6915.8515.3615.4315.43-2.71%13,188,500
Aug 18, 202515.9916.1815.8415.8615.86-0.63%12,379,500
Aug 15, 202515.8816.0415.6515.9615.96-0.50%10,538,900
Aug 14, 202515.7016.1615.6216.0416.040.75%6,783,800
Aug 13, 202515.8716.1715.7515.9215.920.13%8,047,300
Aug 12, 202515.5216.0815.4715.9015.902.91%13,089,500
Aug 11, 202515.3415.6115.0915.4515.450.72%16,467,400
Aug 8, 202516.8216.8215.2215.3415.34-9.50%34,714,900
Aug 7, 202516.7516.9916.5816.9516.951.50%9,550,100
Aug 6, 202516.7516.7516.4516.7016.700.97%8,176,200
Aug 5, 202516.3416.7816.3416.5416.540.61%5,152,500
Aug 4, 202516.5816.7516.3416.4416.440.67%5,951,800
Aug 1, 202516.7716.9216.2216.3316.33-1.27%7,926,000
Jul 31, 202516.4016.6916.1716.5416.54-0.42%8,868,400
Jul 30, 202516.8516.9516.1716.6116.61-1.42%10,184,600
Jul 29, 202516.8617.0416.6416.8516.85-8,978,400
Jul 28, 202516.6716.8916.5216.8516.851.02%18,047,700
Jul 25, 202516.7616.9416.5516.6816.68-0.42%3,700,800
Jul 24, 202516.8617.0816.6316.7516.75-1.99%4,763,500
Jul 23, 202516.7817.2016.6317.0917.091.79%7,142,200
Jul 22, 202516.6616.7916.4716.7916.791.08%12,346,800
Jul 21, 202516.7116.7616.4316.6116.610.18%10,891,000
Jul 18, 202516.6016.6516.4116.5816.58-0.84%10,420,800