Rumo S.A. (RAIL3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 18.67 | 0.33 | 1.80 | 18.34 | 18.94 | 18.25 | 6800 |
| 1739222940 | 18.34 | 0.03 | 0.16 | 18.45 | 18.97 | 18.32 | 6160 |
| 1738963800 | 18.31 | -0.58 | -3.07 | 18.89 | 18.89 | 18.25 | 4639 |
| 1738877340 | 18.89 | 0.51 | 2.77 | 18.46 | 18.89 | 18.23 | 5843 |
| 1738790940 | 18.38 | -0.2 | -1.08 | 18.54 | 18.78 | 18.38 | 4378 |
| 1738704600 | 18.58 | -0.11 | -0.59 | 18.6 | 18.96 | 18.5 | 5953 |
| 1738618200 | 18.69 | 0.46 | 2.52 | 18.4 | 18.69 | 18.15 | 5864 |
| 1738358940 | 18.23 | 0.03 | 0.16 | 18.02 | 18.5 | 18.02 | 4590 |
| 1738272540 | 18.2 | 0.35 | 1.96 | 17.98 | 18.4 | 17.9 | 7097 |
| 1738186200 | 17.85 | 0.35 | 2.00 | 17.74 | 17.94 | 17.48 | 6745 |
| 1738099740 | 17.5 | 0.22 | 1.27 | 17.38 | 17.71 | 17.2 | 6115 |
| 1738013340 | 17.28 | 0.45 | 2.67 | 16.69 | 17.45 | 16.629999 | 6175 |
| 1737754200 | 16.83 | -0.07 | -0.41 | 16.94 | 17.09 | 16.66 | 5385 |
| 1737667740 | 16.9 | 0 | 0.00 | 16.71 | 17.15 | 16.649999 | 7222 |
| 1737581400 | 16.9 | 0.08 | 0.48 | 16.98 | 17.11 | 16.59 | 8312 |
| 1737495000 | 16.82 | -0.29 | -1.69 | 16.99 | 17.07 | 16.82 | 5096 |
| 1737408600 | 17.11 | 0.13 | 0.77 | 16.98 | 17.15 | 16.79 | 5147 |
| 1737149400 | 16.98 | 0.15 | 0.89 | 16.84 | 17.29 | 16.84 | 6333 |
| 1737062940 | 16.83 | -0.4 | -2.32 | 17.15 | 17.64 | 16.83 | 6399 |
| 1736976540 | 17.23 | -0.17 | -0.98 | 17.5 | 17.5 | 16.84 | 10060 |
| 1736890140 | 17.4 | 0.32 | 1.87 | 17.09 | 17.45 | 16.97 | 7271 |
| 1736803740 | 17.08 | -0.07 | -0.41 | 17.21 | 17.4 | 17.02 | 6360 |
| 1736544540 | 17.15 | -0.66 | -3.71 | 17.85 | 18.06 | 17.15 | 7631 |
| 1736458140 | 17.81 | 0.02 | 0.11 | 18 | 18.11 | 17.8 | 8840 |
| 1736371740 | 17.79 | -0.56 | -3.05 | 18.43 | 18.43 | 17.79 | 4771 |
| 1736285400 | 18.35 | 0.31 | 1.72 | 17.72 | 18.5 | 17.72 | 5575 |
| 1736198940 | 18.04 | 0.54 | 3.09 | 17.68 | 18.19 | 17.6 | 8256 |
| 1735939740 | 17.5 | -0.22 | -1.24 | 17.9 | 17.93 | 17.5 | 4456 |
| 1735853400 | 17.72 | -0.01 | -0.06 | 18.09 | 18.09 | 17.39 | 5910 |
| 1735594200 | 17.73 | -0.24 | -1.34 | 17.78 | 17.98 | 17.69 | 6207 |
| 1735334940 | 17.97 | -0.19 | -1.05 | 17.89 | 18.25 | 17.79 | 4668 |
| 1735248540 | 18.16 | -0.07 | -0.38 | 18.01 | 18.53 | 17.89 | 5032 |
| 1734989340 | 18.23 | -0.49 | -2.62 | 18.97 | 18.97 | 18.03 | 7686 |
| 1734730200 | 18.72 | 0.37 | 2.02 | 18.33 | 18.97 | 18.33 | 7880 |
| 1734643800 | 18.35 | 0.18 | 0.99 | 18.15 | 18.68 | 17.97 | 9364 |
| 1734557400 | 18.17 | -0.88 | -4.62 | 18.91 | 18.91 | 18.07 | 13111 |
| 1734470940 | 19.05 | 0.46 | 2.47 | 18.75 | 19.05 | 18.6 | 7552 |
| 1734384540 | 18.59 | -0.59 | -3.08 | 19.01 | 19.05 | 18.4 | 9373 |
| 1734125340 | 19.18 | -0.33 | -1.69 | 19.5 | 19.5 | 18.99 | 5725 |
| 1734039000 | 19.51 | -0.29 | -1.46 | 19.61 | 19.68 | 19.29 | 6291 |
| 1733952540 | 19.8 | 0.19 | 0.97 | 19.57 | 20.39 | 19.48 | 6921 |
| 1733866140 | 19.61 | 0.48 | 2.51 | 19.34 | 19.82 | 19.03 | 6481 |
| 1733779740 | 19.13 | -0.19 | -0.98 | 19 | 19.44 | 19 | 5280 |
| 1733520600 | 19.32 | -0.38 | -1.93 | 19.58 | 19.84 | 19.07 | 5584 |
| 1733434200 | 19.7 | 0.49 | 2.55 | 19.31 | 20.03 | 19.31 | 8110 |
| 1733347800 | 19.21 | 0.29 | 1.53 | 18.95 | 19.37 | 18.63 | 6317 |
| 1733261340 | 18.92 | -0.15 | -0.79 | 18.85 | 19.12 | 18.61 | 8767 |
| 1733174940 | 19.07 | -0.81 | -4.07 | 19.31 | 19.47 | 18.92 | 6255 |
| 1732915740 | 19.88 | 0.63 | 3.27 | 19.51 | 19.88 | 18.75 | 10324 |
| 1732829400 | 19.25 | -1.11 | -5.45 | 20.24 | 20.24 | 19.25 | 6134 |
| 1732743000 | 20.36 | -0.52 | -2.49 | 20.82 | 20.82 | 20.02 | 6800 |
| 1732656600 | 20.88 | 0.56 | 2.76 | 20.22 | 20.88 | 20.22 | 7532 |
| 1732570140 | 20.32 | 0.3 | 1.50 | 20.16 | 20.48 | 20.13 | 6812 |
| 1732310940 | 20.02 | -0.3 | -1.48 | 20.1 | 20.3 | 19.93 | 5839 |
| 1732224600 | 20.32 | -0.23 | -1.12 | 20.39 | 20.51 | 19.9 | 5433 |
| 1732051800 | 20.55 | 0.29 | 1.43 | 19.92 | 20.55 | 19.88 | 5448 |
| 1731965340 | 20.26 | 0.21 | 1.05 | 19.8 | 20.3 | 19.8 | 6324 |
| 1731619800 | 20.05 | -0.15 | -0.74 | 20.39 | 20.55 | 19.7 | 7685 |
| 1731533400 | 20.2 | 0.05 | 0.25 | 19.8 | 20.2 | 19.7 | 6701 |
| 1731446940 | 20.15 | 0.07 | 0.35 | 19.66 | 20.15 | 19.66 | 6334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
