Rumo S.A. (RAIL3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149340 | 18.06 | 0 | 0.00 | 18.06 | 18.06 | 18.06 | 0 |
| 1737062940 | 18.06 | 0.62 | 3.56 | 18.05 | 18.06 | 18.05 | 3700 |
| 1736976540 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1736890140 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1736803740 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1736544540 | 17.44 | -1.2 | -6.44 | 17.43 | 17.44 | 17.43 | 300 |
| 1736458200 | 18.64 | 0 | 0.00 | 18.64 | 18.64 | 18.64 | 0 |
| 1736371800 | 18.64 | 0 | 0.00 | 18.64 | 18.64 | 18.64 | 0 |
| 1736285400 | 18.64 | 0.55 | 3.04 | 18.63 | 18.64 | 18.63 | 100 |
| 1736198940 | 18.09 | -0.2 | -1.09 | 18.08 | 18.09 | 18.08 | 4000 |
| 1735939740 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1735853340 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1735594140 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1735334940 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1735248540 | 18.29 | 0 | 0.00 | 18.29 | 18.29 | 18.29 | 0 |
| 1734989340 | 18.29 | -1.08 | -5.58 | 18.28 | 18.29 | 18.28 | 4000 |
| 1734730200 | 19.37 | 0 | 0.00 | 19.37 | 19.37 | 19.37 | 0 |
| 1734643800 | 19.37 | -1.13 | -5.51 | 19.36 | 19.37 | 19.36 | 50000 |
| 1734557400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734471000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734384600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734125400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1734039000 | 20.5 | 0.52 | 2.60 | 20.49 | 20.5 | 20.49 | 50000 |
| 1733952540 | 19.98 | 1.02 | 5.38 | 19.97 | 19.98 | 19.97 | 4000 |
| 1733866200 | 18.96 | 0 | 0.00 | 18.96 | 18.96 | 18.96 | 0 |
| 1733779800 | 18.96 | 0 | 0.00 | 18.96 | 18.96 | 18.96 | 0 |
| 1733520600 | 18.96 | 0 | 0.00 | 18.96 | 18.96 | 18.96 | 0 |
| 1733434200 | 18.96 | 0 | 0.00 | 18.96 | 18.96 | 18.96 | 0 |
| 1733347800 | 18.96 | -1.51 | -7.38 | 18.95 | 18.96 | 18.95 | 1000 |
| 1733261340 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1733174940 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1732915740 | 20.47 | 0.1 | 0.49 | 20.46 | 20.47 | 20.46 | 75000 |
| 1732829400 | 20.37 | 0 | 0.00 | 20.37 | 20.37 | 20.37 | 0 |
| 1732743000 | 20.37 | -0.86 | -4.05 | 20.36 | 20.37 | 20.36 | 4000 |
| 1732656600 | 21.23 | 0.49 | 2.36 | 21.17 | 21.23 | 21.17 | 200 |
| 1732570140 | 20.74 | 0 | 0.00 | 20.74 | 20.74 | 20.74 | 0 |
| 1732310940 | 20.74 | 0.54 | 2.67 | 20.73 | 20.74 | 20.73 | 5000 |
| 1732224600 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1732051800 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1731965400 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1731619800 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1731533400 | 20.2 | 0.88 | 4.55 | 20.19 | 20.2 | 20.19 | 4000 |
| 1731447000 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1731360600 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1731101400 | 19.32 | -1.06 | -5.20 | 19.31 | 19.32 | 19.31 | 500 |
| 1731015000 | 20.38 | 0 | 0.00 | 20.38 | 20.38 | 20.38 | 0 |
| 1730928600 | 20.38 | -0.41 | -1.97 | 20.37 | 20.38 | 20.37 | 1000 |
| 1730842200 | 20.79 | 0 | 0.00 | 20.79 | 20.79 | 20.79 | 0 |
| 1730755800 | 20.79 | 0.78 | 3.90 | 20.78 | 20.79 | 20.78 | 100 |
| 1730496600 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 0 |
| 1730410200 | 20.01 | -2.68 | -11.81 | 20 | 20.01 | 20 | 4000 |
| 1730323740 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 0 |
| 1730237340 | 22.69 | 2.48 | 12.27 | 22.68 | 22.69 | 22.68 | 2000 |
| 1730151000 | 20.21 | 1.19 | 6.26 | 20.2 | 20.21 | 20.2 | 100 |
| 1729891800 | 19.02 | -0.03 | -0.16 | 19.01 | 19.02 | 19.01 | 200 |
| 1729805400 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 0 |
| 1729719000 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 0 |
| 1729632600 | 19.05 | -0.9 | -4.51 | 19.06 | 19.07 | 19 | 1100 |
| 1729546200 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
