Skip to main content
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 28, 202615.5215.5915.2515.5915.48-0.06%10,511,000
Apr 27, 202615.8216.0415.5515.6015.49-1.39%5,086,100
Apr 24, 202615.9916.2615.6315.8215.71-0.63%20,341,000
Apr 23, 202616.0116.3315.9215.9215.81-1.91%16,615,000
Apr 22, 202616.4216.5416.0316.2316.12-1.46%10,354,800
Apr 20, 202616.6516.6816.2616.4716.36-0.48%9,320,200
Apr 17, 202616.9817.1316.5416.5516.43-0.24%15,344,400
Apr 16, 202617.0117.0116.4816.5916.47-2.18%50,972,100
Apr 15, 202616.8517.1016.8116.9616.840.24%10,351,300
Apr 14, 202616.3317.0516.2616.9216.804.19%15,721,700
Apr 13, 202616.3516.3515.6816.2416.13-1.16%18,996,800
Apr 10, 202616.2716.5416.0916.4316.321.92%20,227,700
Apr 9, 202616.2816.3816.0216.1216.01-0.12%11,582,000
Apr 8, 202617.2717.3416.0516.1416.03-1.59%17,753,300
Apr 7, 202615.9016.4915.7716.4016.292.95%14,833,000
Apr 6, 202616.2416.2415.9315.9315.82-1.06%6,944,700
Apr 2, 202615.7916.4015.6816.1015.99-0.49%10,496,700
Apr 1, 202616.4016.6216.1716.1816.07-0.43%15,642,400
Mar 31, 202615.7916.3715.6716.2516.144.17%10,656,500
Mar 30, 202615.8515.9115.5015.6015.49-0.83%7,911,300
Mar 27, 202616.0016.1615.6015.7315.62-1.69%8,719,100
Mar 26, 202616.2716.3415.9516.0015.89-3.67%10,098,400
Mar 25, 202616.7516.8716.4816.6116.490.54%10,812,200
Mar 24, 202616.7516.8616.4216.5216.41-1.96%10,930,500
Mar 23, 202616.4316.9216.4016.8516.734.53%8,498,400
Mar 20, 202616.1916.3015.8516.1216.01-0.43%11,650,800
Mar 19, 202615.8216.4115.6016.1916.080.68%9,115,800
Mar 18, 202616.2016.4516.0316.0815.97-1.41%10,444,000
Mar 17, 202616.4116.7016.0816.3116.20-0.55%6,481,000
Mar 16, 202616.5716.7416.2616.4016.290.86%7,292,300
Mar 13, 202616.6216.7216.1416.2616.15-1.33%7,193,900
Mar 12, 202616.6116.9116.3216.4816.37-3.63%12,243,800
Mar 11, 202616.8217.3916.5817.1016.980.29%7,666,000
Mar 10, 202616.3617.3616.1117.0516.936.96%21,524,900
Mar 9, 202615.5116.1615.4215.9415.832.97%15,500,400
Mar 6, 202615.4015.7215.2515.4815.37-0.90%11,886,200
Mar 5, 202615.6716.0915.3015.6215.51-0.64%13,865,800
Mar 4, 202615.6015.8415.5615.7215.611.62%6,687,800
Mar 3, 202615.0915.5714.8915.4715.36-1.78%12,439,600
Mar 2, 202615.6715.9015.5015.7515.64-1.38%6,813,500
Feb 27, 202616.5316.5415.9215.9715.86-3.97%14,721,400
Feb 26, 202616.7116.7916.3716.6316.51-0.24%8,368,900
Feb 25, 202617.3017.3016.5816.6716.55-2.86%8,979,100
Feb 24, 202616.7717.4016.7717.1617.042.82%22,095,400
Feb 23, 202616.6016.9716.4416.6916.571.09%14,224,900
Feb 20, 202616.2716.6616.1916.5116.400.36%7,487,900
Feb 19, 202616.1316.4516.0616.4516.342.17%5,306,800
Feb 18, 202616.0816.1715.9116.1015.99-0.86%7,166,400
Feb 13, 202615.8616.2815.8016.2416.13-0.31%8,341,000
Feb 12, 202616.2716.5316.1816.2916.18-0.97%10,540,200
Feb 11, 202616.0616.5215.9016.4516.343.46%17,626,200
Feb 10, 202615.4716.1015.3715.9015.792.78%20,349,000
Feb 9, 202615.3215.5215.1215.4715.361.44%7,716,700
Feb 6, 202615.1115.3914.8515.2515.140.39%11,509,100
Feb 5, 202615.3115.4015.1015.1915.08-0.52%7,913,100
Feb 4, 202615.0015.2714.8715.2715.161.33%14,822,600
Feb 3, 202614.9515.0814.7715.0714.972.17%16,327,400
Feb 2, 202614.9414.9714.6314.7514.65-0.07%8,858,500
Jan 30, 202614.8114.9314.6214.7614.66-0.81%12,202,300
Jan 29, 202615.3415.3414.6014.8814.78-1.78%13,718,800
Jan 28, 202615.1015.4514.9215.1515.040.66%18,516,200
Jan 27, 202614.9515.1914.8615.0514.951.35%16,903,800
Jan 26, 202614.8714.9414.6014.8514.750.27%9,113,000
Jan 23, 202614.2214.9814.1314.8114.714.15%14,162,000
Jan 22, 202614.0014.4914.0014.2214.121.21%16,593,700
Jan 21, 202613.5514.1113.5214.0513.954.85%41,176,200
Jan 20, 202613.4213.5613.3113.4013.31-1.03%6,610,600
Jan 19, 202613.5613.6413.3913.5413.45-0.44%3,841,600
Jan 16, 202613.7513.7613.4613.6013.51-0.95%9,406,000
Jan 15, 202613.8613.8613.5613.7313.630.22%11,332,700
Jan 14, 202614.4314.4913.6313.7013.60-4.26%19,885,500
Jan 13, 202614.7814.8814.1814.3114.21-3.90%14,837,800
Jan 12, 202614.7315.2114.7314.8914.790.40%14,943,500
Jan 9, 202614.8615.0714.7714.8314.73-0.07%10,905,100
Jan 8, 202614.6714.9714.5914.8414.741.23%8,510,700
Jan 7, 202614.8014.9014.5114.6614.56-1.21%6,364,800
Jan 6, 202614.9015.1414.8414.8414.74-7,881,500
Jan 5, 202614.7914.9314.6814.8414.740.61%3,881,500
Jan 2, 202614.7814.8314.6214.7514.65-0.07%3,952,400
Dec 30, 202514.6914.8114.6014.7614.661.03%5,316,200
Dec 29, 202514.6114.8014.5214.6114.51-0.81%7,140,100
Dec 26, 202514.5014.7914.5014.7314.630.68%2,242,400
Dec 23, 202514.4614.8414.3914.6314.531.46%5,176,500
Dec 22, 202514.4814.6314.3114.4214.32-0.48%100,250,600
Dec 19, 202514.6114.8114.4614.4914.39-1.09%8,890,500
Dec 18, 202514.4014.8614.4014.6514.550.69%8,751,100
Dec 17, 202514.5914.6414.2114.5514.45-1.29%16,321,600
Dec 16, 202515.3715.5414.7214.7414.64-6.94%19,621,500
Dec 15, 202515.9815.9815.7115.8415.730.32%101,326,100
Dec 12, 202515.8116.1815.6515.7915.680.32%10,180,000
Dec 11, 202515.5516.0115.5315.7415.630.45%4,053,300
Dec 10, 202515.5815.7015.4615.6715.560.64%3,928,200
Dec 9, 202515.6915.7515.2315.5715.46-1.46%7,146,600
Dec 8, 202516.1916.2315.6615.8015.69-1.99%9,801,000
Dec 5, 202516.7916.9715.9516.1216.01-4.56%13,350,000
Dec 4, 202516.8617.1316.7616.8916.771.32%5,956,500
Dec 3, 202516.9317.0016.6516.6716.55-0.95%6,388,000
Dec 2, 202516.7016.9816.4916.8316.711.51%6,534,200
Dec 1, 202516.7516.7816.4516.5816.46-1.60%7,161,400
Nov 28, 202516.9617.1516.7216.8516.73-1.06%8,211,800