Rumo SA (RAIL3) Historical Prices

Time Period

Events

BR:RAIL3 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	14.96	16.04	14.88	16.00	16.00	+7.82%	45,013,602	3.20
Nov 10, 2026	14.88	15.18	14.79	14.84	14.84	+2.63%	13,266,900	0.93
Nov 09, 2026	14.58	14.96	14.37	14.88	14.88	+2.90%	12,017,500	0.84
Nov 06, 2026	14.19	14.64	14.12	14.46	14.46	+1.90%	11,389,600	0.80
Nov 05, 2026	14.24	14.48	14.09	14.19	14.19	-0.77%	7,118,100	0.50
Nov 04, 2026	13.81	14.39	13.81	14.30	14.30	+3.85%	8,981,800	0.63
Nov 03, 2026	13.61	13.87	13.50	13.77	13.77	-0.07%	18,845,400	1.31
Nov 02, 2026	13.78	14.02	13.64	13.78	13.78	0.00%	0	0.00
Oct 30, 2026	13.93	14.02	13.64	13.78	13.78	-3.23%	17,673,600	1.23
Oct 29, 2026	14.48	14.50	14.11	14.24	14.24	-1.66%	23,422,199	1.65
Oct 28, 2026	15.18	15.30	14.32	14.48	14.48	-5.73%	24,200,000	1.74
Oct 27, 2026	15.51	15.85	15.27	15.36	15.36	-17.51%	23,176,400	1.69
Oct 26, 2026	14.50	15.70	14.00	15.50	15.50	-16.76%	46,690,500	3.54
Oct 23, 2026	18.65	18.85	18.37	18.62	18.62	+0.38%	8,135,600	0.62
Oct 22, 2026	18.69	18.91	18.45	18.55	18.55	-2.16%	7,777,600	0.58
Oct 21, 2026	19.29	19.54	18.70	18.96	18.96	-1.76%	8,193,000	0.62
Oct 20, 2026	18.92	19.49	18.83	19.30	19.30	+4.04%	16,520,000	1.24
Oct 19, 2026	18.99	18.99	18.51	18.55	18.55	-0.16%	21,982,100	1.67
Oct 16, 2026	18.70	18.92	18.50	18.58	18.58	0.00%	8,063,200	0.61
Oct 15, 2026	18.64	19.13	18.44	18.58	18.58	-2.47%	9,484,800	0.72
Oct 14, 2026	18.51	19.14	18.44	19.05	19.05	+0.37%	22,315,500	1.73
Oct 13, 2026	18.85	19.30	18.68	18.98	18.98	+0.69%	36,756,801	2.97
Oct 12, 2026	18.85	18.96	18.12	18.85	18.85	0.00%	0	0.00
Oct 09, 2026	18.71	18.96	18.12	18.85	18.85	+1.45%	27,207,500	2.25
Oct 08, 2026	18.38	19.02	18.29	18.58	18.58	+0.38%	23,606,400	2.00
Oct 07, 2026	18.29	18.64	18.15	18.51	18.51	+1.37%	15,849,700	1.34
Oct 06, 2026	19.10	19.16	18.07	18.26	18.26	-3.49%	23,556,400	2.03
Oct 05, 2026	17.68	19.37	17.65	18.92	18.92	+12.09%	37,123,500	3.33
Oct 02, 2026	16.88	16.94	16.44	16.88	16.88	+2.37%	14,967,300	1.35
Oct 01, 2026	16.46	16.60	16.23	16.49	16.49	+1.23%	13,189,100	1.20
Sep 30, 2026	16.32	16.57	16.02	16.29	16.29	+2.07%	10,388,100	0.95
Sep 29, 2026	15.73	15.99	15.55	15.96	15.96	+1.27%	7,655,500	0.70
Sep 28, 2026	15.91	16.03	15.75	15.76	15.76	-2.05%	10,950,100	1.00
Sep 25, 2026	15.78	16.12	15.71	16.09	16.09	+1.39%	4,209,400	0.38
Sep 24, 2026	15.96	16.21	15.77	15.87	15.87	-0.06%	8,344,500	0.75
Sep 23, 2026	15.44	16.09	15.44	15.88	15.88	+1.40%	13,594,200	1.23
Sep 22, 2026	15.22	15.72	15.16	15.66	15.66	+1.62%	13,182,300	1.19
Sep 21, 2026	15.16	15.45	15.05	15.41	15.41	+2.94%	11,380,300	1.02
Sep 18, 2026	14.79	15.10	14.72	14.97	14.97	+0.20%	14,437,900	1.30
Sep 17, 2026	14.98	14.98	14.61	14.94	14.94	+0.61%	8,632,100	0.77
Sep 16, 2026	14.70	15.04	14.59	14.85	14.85	+1.02%	10,704,600	0.95
Sep 15, 2026	14.62	14.79	14.44	14.70	14.70	+1.10%	6,998,800	0.62
Sep 14, 2026	14.57	14.85	14.53	14.54	14.54	-1.96%	5,622,400	0.49
Sep 11, 2026	14.83	15.01	14.70	14.83	14.83	-0.80%	7,604,500	0.66
Sep 10, 2026	14.44	15.09	14.39	14.95	14.95	+3.10%	16,863,000	1.49
Sep 09, 2026	14.40	14.66	14.32	14.50	14.50	-0.34%	11,264,600	1.00
Sep 08, 2026	14.55	14.81	14.53	14.55	14.55	0.00%	9,644,800	0.86
Sep 07, 2026	14.55	14.70	14.31	14.55	14.55	0.00%	0	0.00
Sep 04, 2026	14.68	14.70	14.31	14.55	14.55	-1.76%	17,792,900	1.58
Sep 03, 2026	14.81	15.06	14.53	14.81	14.81	+1.02%	13,714,500	1.17

Rumo SA historical prices

Rumo SA (RAIL3) Historical Prices

Become an Expert with TipRanks Premium