Rumo S.A. (RAIL3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -4.51443569554 | 19.05 | 19.09 | 17.97 | 15301560 | 18.55542179 | CS |
| 4 | -1.97 | -9.77182539683 | 20.16 | 20.85 | 17.97 | 14419620 | 19.3294993 | CS |
| 12 | -1.91 | -9.50248756219 | 20.1 | 20.85 | 17.97 | 14522028 | 19.54893746 | CS |
| 26 | -1.9 | -9.45744151319 | 20.09 | 24.4 | 17.97 | 13039190 | 20.76045417 | CS |
| 52 | -4.73 | -20.6369982548 | 22.92 | 24.55 | 17.97 | 11887669 | 21.18812757 | CS |
| 156 | 0.17 | 0.943396226415 | 18.02 | 24.55 | 14.72 | 12051503 | 20.18881559 | CS |
| 260 | -7.47 | -29.1114575214 | 25.66 | 26.89 | 13.5 | 11505398 | 20.13110447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 18.19 | -0.46 | -2.47 | 18.56 | 18.63 | 18.08 | 16010500 |
| 1734730200 | 18.65 | 0.15 | 0.81 | 18.49 | 18.93 | 18.33 | 24109200 |
| 1734643800 | 18.5 | 0.35 | 1.93 | 18.19 | 18.7 | 17.97 | 10811900 |
| 1734557400 | 18.15 | -0.76 | -4.02 | 18.69 | 18.93 | 18.04 | 14959600 |
| 1734470940 | 18.91 | 0.41 | 2.22 | 18.7 | 19.02 | 18.59 | 14291900 |
| 1734384540 | 18.5 | -0.51 | -2.68 | 19.05 | 19.09 | 18.44 | 12335200 |
| 1734125340 | 19.01 | -0.36 | -1.86 | 19.49 | 19.53 | 19.01 | 16330900 |
| 1734039000 | 19.37 | -0.49 | -2.47 | 19.7 | 19.73 | 19.26 | 14437800 |
| 1733952540 | 19.86 | 0.28 | 1.43 | 19.7 | 20.4 | 19.49 | 12673900 |
| 1733866140 | 19.58 | 0.45 | 2.35 | 19.32 | 19.84 | 19.24 | 7494800 |
| 1733779740 | 19.13 | -0.07 | -0.36 | 19.24 | 19.45 | 19.05 | 6283000 |
| 1733520600 | 19.2 | -0.52 | -2.64 | 19.53 | 19.91 | 19.11 | 11266200 |
| 1733434200 | 19.72 | 0.44 | 2.28 | 19.53 | 20.04 | 19.52 | 10765300 |
| 1733347800 | 19.28 | 0.52 | 2.77 | 18.59 | 19.37 | 18.59 | 11663300 |
| 1733261340 | 18.76 | -0.1 | -0.53 | 18.9 | 19.13 | 18.6 | 9870100 |
| 1733174940 | 18.86 | -0.59 | -3.03 | 19.16 | 19.51 | 18.86 | 16243400 |
| 1732915740 | 19.45 | 0.03 | 0.15 | 19.26 | 19.71 | 18.74 | 23318000 |
| 1732829400 | 19.42 | -0.82 | -4.05 | 20.06 | 20.06 | 19.27 | 12290100 |
| 1732743000 | 20.24 | -0.54 | -2.60 | 20.7 | 20.83 | 20.17 | 24394500 |
| 1732656600 | 20.78 | 0.44 | 2.16 | 20.42 | 20.85 | 20.28 | 14171700 |
| 1732570140 | 20.34 | 0.18 | 0.89 | 20.16 | 20.48 | 20.12 | 20681600 |
| 1732310940 | 20.16 | 0.25 | 1.26 | 20.12 | 20.27 | 19.93 | 7077700 |
| 1732224600 | 19.91 | -0.5 | -2.45 | 20.02 | 20.15 | 19.89 | 12943600 |
| 1732051800 | 20.41 | 0.24 | 1.19 | 19.98 | 20.42 | 19.87 | 11688200 |
| 1731965340 | 20.17 | 0.06 | 0.30 | 19.89 | 20.37 | 19.89 | 12407300 |
| 1731619800 | 20.11 | 0.03 | 0.15 | 20.04 | 20.55 | 19.83 | 14207100 |
| 1731533400 | 20.08 | 0.12 | 0.60 | 19.79 | 20.15 | 19.77 | 23789400 |
| 1731446940 | 19.96 | 0.24 | 1.22 | 19.61 | 20.07 | 19.61 | 19037000 |
| 1731360540 | 19.72 | 0.27 | 1.39 | 19.21 | 19.82 | 19.21 | 10037700 |
| 1731101400 | 19.45 | -0.65 | -3.23 | 19.51 | 19.72 | 18.86 | 25591900 |
| 1731014940 | 20.1 | -0.6 | -2.90 | 20.26 | 20.69 | 20.03 | 15678700 |
| 1730928600 | 20.7 | 0.23 | 1.12 | 19.9 | 20.78 | 19.9 | 15020300 |
| 1730842200 | 20.47 | 0.01 | 0.05 | 20.48 | 20.61 | 20.19 | 10429200 |
| 1730755800 | 20.46 | 1.12 | 5.79 | 19.57 | 20.46 | 19.54 | 12974100 |
| 1730496600 | 19.34 | -0.52 | -2.62 | 19.95 | 19.96 | 19.33 | 16370200 |
| 1730410200 | 19.86 | 0.14 | 0.71 | 19.71 | 20.07 | 19.71 | 11651900 |
| 1730323800 | 19.72 | -0.18 | -0.90 | 19.8 | 20.14 | 19.72 | 13458800 |
| 1730237340 | 19.9 | 0.04 | 0.20 | 19.87 | 20.1 | 19.74 | 15547100 |
| 1730151000 | 19.86 | 0.62 | 3.22 | 19.45 | 19.86 | 19.43 | 18655700 |
| 1729891800 | 19.24 | 0.18 | 0.94 | 19 | 19.24 | 18.82 | 22295800 |
| 1729805400 | 19.06 | 0.06 | 0.32 | 19 | 19.17 | 18.78 | 13817300 |
| 1729719000 | 19 | 0.12 | 0.64 | 18.9 | 19.07 | 18.82 | 17920900 |
| 1729632600 | 18.88 | -0.2 | -1.05 | 19.01 | 19.03 | 18.73 | 16351200 |
| 1729546140 | 19.08 | -0.09 | -0.47 | 19.35 | 19.38 | 19.03 | 27625100 |
| 1729287000 | 19.17 | -0.28 | -1.44 | 19.5 | 19.5 | 18.99 | 16259900 |
| 1729200540 | 19.45 | 0.21 | 1.09 | 18.92 | 19.45 | 18.92 | 11670600 |
| 1729114140 | 19.24 | 0.23 | 1.21 | 18.98 | 19.38 | 18.78 | 13460600 |
| 1729027740 | 19.01 | -0.09 | -0.47 | 19.1 | 19.3 | 18.98 | 13932700 |
| 1728941340 | 19.1 | -0.03 | -0.16 | 19.13 | 19.18 | 18.93 | 9663500 |
| 1728682200 | 19.13 | -0.12 | -0.62 | 19.34 | 19.36 | 18.97 | 11684200 |
| 1728595740 | 19.25 | 0.05 | 0.26 | 19.26 | 19.53 | 19.16 | 9841700 |
| 1728509400 | 19.2 | -0.4 | -2.04 | 19.5 | 19.55 | 19.18 | 15511600 |
| 1728422940 | 19.6 | -0.39 | -1.95 | 19.81 | 19.98 | 19.58 | 10453800 |
| 1728336600 | 19.99 | 0.04 | 0.20 | 20.1 | 20.17 | 19.86 | 6436500 |
| 1728077400 | 19.95 | 0.15 | 0.76 | 19.6 | 19.99 | 19.6 | 7223800 |
| 1727991000 | 19.8 | -0.2 | -1.00 | 19.61 | 19.84 | 19.48 | 21288900 |
| 1727904540 | 20 | 0.03 | 0.15 | 20.04 | 20.12 | 19.89 | 11937300 |
| 1727818200 | 19.97 | -0.2 | -0.99 | 20 | 20.25 | 19.71 | 19367100 |
| 1727731800 | 20.17 | 0.1 | 0.50 | 20.1 | 20.24 | 19.99 | 10576800 |
| 1727472600 | 20.07 | -0.08 | -0.40 | 20.09 | 20.35 | 20.04 | 8055400 |
| 1727386140 | 20.15 | 0.32 | 1.61 | 19.99 | 20.39 | 19.9 | 13717200 |
| 1727299740 | 19.83 | -0.24 | -1.20 | 20.02 | 20.24 | 19.77 | 8687300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
