Rumo S.A. (RAIL3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 2.62029537875 | 20.99 | 21.52 | 20.46 | 9789640 | 20.82413474 | CS |
| 4 | 1.34 | 6.63366336634 | 20.2 | 21.52 | 19.16 | 11337605 | 20.10228989 | CS |
| 12 | -1.11 | -4.90066225166 | 22.65 | 22.85 | 19.16 | 11063326 | 20.47769431 | CS |
| 26 | -0.68 | -3.0603060306 | 22.22 | 24.55 | 19.16 | 10751702 | 21.636029 | CS |
| 52 | -1.11 | -4.90066225166 | 22.65 | 24.55 | 19.16 | 12495536 | 22.30574634 | CS |
| 156 | 1.97 | 10.0664282064 | 19.57 | 24.55 | 14.72 | 11734588 | 19.78577572 | CS |
| 260 | 0.12 | 0.560224089636 | 21.42 | 26.89 | 13.5 | 10933563 | 20.25384451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 21.5 | 0.08 | 0.37 | 21.18 | 21.52 | 21.14 | 4951600 |
| 1720128540 | 21.42 | 0.36 | 1.71 | 21.2 | 21.47 | 21.14 | 3680900 |
| 1720042200 | 21.06 | 0.27 | 1.30 | 20.95 | 21.2 | 20.7 | 8015900 |
| 1719955800 | 20.79 | 0.17 | 0.82 | 20.62 | 21.06 | 20.62 | 12107600 |
| 1719869400 | 20.62 | -0.1 | -0.48 | 20.55 | 20.82 | 20.46 | 10523600 |
| 1719610200 | 20.72 | -0.37 | -1.75 | 20.99 | 21.21 | 20.54 | 14620200 |
| 1719523800 | 21.09 | 0.6 | 2.93 | 20.6 | 21.12 | 20.54 | 14247600 |
| 1719437400 | 20.49 | 0.15 | 0.74 | 20.05 | 20.62 | 20.04 | 11216600 |
| 1719351000 | 20.34 | 0.15 | 0.74 | 20.1 | 20.47 | 20.1 | 11046100 |
| 1719264600 | 20.19 | 0.09 | 0.45 | 20.09 | 20.49 | 20.05 | 7677500 |
| 1719005400 | 20.1 | 0.41 | 2.08 | 19.64 | 20.1 | 19.55 | 16796300 |
| 1718918940 | 19.69 | 0.2 | 1.03 | 19.74 | 19.93 | 19.26 | 18844100 |
| 1718832540 | 19.49 | 0.03 | 0.15 | 19.36 | 19.54 | 19.22 | 7179300 |
| 1718746200 | 19.46 | 0.19 | 0.99 | 19.27 | 19.56 | 19.16 | 14428000 |
| 1718659800 | 19.27 | -0.47 | -2.38 | 19.53 | 19.6 | 19.26 | 6922600 |
| 1718400600 | 19.74 | 0.36 | 1.86 | 19.33 | 19.8 | 19.24 | 9475500 |
| 1718314200 | 19.38 | -0.1 | -0.51 | 19.6 | 19.6 | 19.33 | 9951600 |
| 1718227800 | 19.48 | -0.52 | -2.60 | 20.12 | 20.24 | 19.48 | 12492600 |
| 1718141400 | 20 | 0.46 | 2.35 | 19.87 | 20.14 | 19.74 | 13275100 |
| 1718055000 | 19.54 | -0.22 | -1.11 | 19.73 | 19.84 | 19.41 | 8035300 |
| 1717795800 | 19.76 | -0.6 | -2.95 | 20.2 | 20.42 | 19.76 | 16215700 |
| 1717709400 | 20.36 | 0.62 | 3.14 | 19.65 | 20.51 | 19.63 | 24424500 |
| 1717622940 | 19.74 | 0.01 | 0.05 | 20.27 | 20.42 | 19.72 | 9910600 |
| 1717536600 | 19.73 | -0.02 | -0.10 | 19.75 | 19.98 | 19.63 | 6887800 |
| 1717450200 | 19.75 | 0.1 | 0.51 | 19.76 | 20.07 | 19.61 | 9021200 |
| 1717191000 | 19.65 | -0.02 | -0.10 | 19.61 | 19.83 | 19.45 | 11046300 |
| 1717018140 | 19.67 | -0.36 | -1.80 | 19.89 | 19.99 | 19.67 | 7332800 |
| 1716931740 | 20.03 | -0.28 | -1.38 | 20.5 | 20.6 | 19.99 | 9967400 |
| 1716845340 | 20.31 | 0.02 | 0.10 | 20.21 | 20.38 | 20.14 | 2079100 |
| 1716586200 | 20.29 | -0.27 | -1.31 | 20.48 | 20.61 | 20.27 | 8266000 |
| 1716499800 | 20.56 | 0.16 | 0.78 | 20.35 | 20.72 | 20.27 | 12623100 |
| 1716413340 | 20.4 | -0.28 | -1.35 | 20.54 | 20.82 | 20.39 | 9773400 |
| 1716327000 | 20.68 | 0.4 | 1.97 | 20.27 | 20.82 | 20.27 | 8736000 |
| 1716240600 | 20.28 | -0.46 | -2.22 | 20.6 | 20.64 | 20.19 | 9450700 |
| 1715981400 | 20.74 | -0.34 | -1.61 | 20.87 | 20.87 | 20.46 | 9153900 |
| 1715895000 | 21.08 | 0.52 | 2.53 | 20.7 | 21.17 | 20.53 | 9015800 |
| 1715808600 | 20.56 | -0.07 | -0.34 | 20.68 | 20.74 | 20.35 | 10989800 |
| 1715722200 | 20.63 | -0.17 | -0.82 | 20.8 | 20.99 | 20.63 | 5632100 |
| 1715635800 | 20.8 | -0.3 | -1.42 | 20.98 | 21.17 | 20.8 | 8195100 |
| 1715376600 | 21.1 | 0.57 | 2.78 | 21 | 21.44 | 20.81 | 17458200 |
| 1715290140 | 20.53 | -0.11 | -0.53 | 20 | 20.56 | 20 | 10755100 |
| 1715203800 | 20.64 | -0.1 | -0.48 | 20.6 | 20.86 | 20.57 | 8757200 |
| 1715117400 | 20.74 | -0.06 | -0.29 | 20.83 | 21.2 | 20.74 | 9236000 |
| 1715031000 | 20.8 | -0.27 | -1.28 | 20.9 | 21.09 | 20.72 | 9484900 |
| 1714771800 | 21.07 | 0.62 | 3.03 | 20.81 | 21.15 | 20.68 | 11830400 |
| 1714685400 | 20.45 | 0.2 | 0.99 | 20.59 | 20.63 | 20.2 | 11557500 |
| 1714512600 | 20.25 | -0.48 | -2.32 | 20.69 | 20.8 | 20.04 | 16241200 |
| 1714426200 | 20.73 | -0.07 | -0.34 | 20.83 | 20.94 | 20.63 | 10646300 |
| 1714167000 | 20.8 | 0.33 | 1.61 | 20.68 | 21.05 | 20.61 | 11120100 |
| 1714080540 | 20.47 | -0.15 | -0.73 | 20.59 | 20.81 | 20.29 | 9848800 |
| 1713994200 | 20.62 | -0.47 | -2.23 | 20.94 | 21.05 | 20.51 | 21230300 |
| 1713907800 | 21.09 | 0.04 | 0.19 | 20.94 | 21.11 | 20.78 | 7401400 |
| 1713821340 | 21.05 | -0.05 | -0.24 | 21.25 | 21.3 | 20.98 | 8104500 |
| 1713562200 | 21.1 | 0.1 | 0.48 | 21.1 | 21.58 | 21.01 | 10744700 |
| 1713475800 | 21 | -0.1 | -0.47 | 21.08 | 21.2 | 20.83 | 9845200 |
| 1713389400 | 21.1 | -0.15 | -0.71 | 21.38 | 21.49 | 21.05 | 8569100 |
| 1713302940 | 21.25 | -0.34 | -1.57 | 21.51 | 21.74 | 21.24 | 19197100 |
| 1713216600 | 21.59 | -0.71 | -3.18 | 22.3 | 22.41 | 21.53 | 15530200 |
| 1712957400 | 22.3 | -0.36 | -1.59 | 22.65 | 22.85 | 22.26 | 14857000 |
| 1712870940 | 22.66 | 0.04 | 0.18 | 22.52 | 22.84 | 22.45 | 7614500 |
| 1712784540 | 22.62 | -0.69 | -2.96 | 23.16 | 23.27 | 22.62 | 14073700 |
| 1712698140 | 23.31 | 0.6 | 2.64 | 22.85 | 23.31 | 22.85 | 13690100 |
| 1712611740 | 22.71 | 0.26 | 1.16 | 22.52 | 22.83 | 22.34 | 6423900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
