B3 · BRL
Datos históricos de Rumo S.A.
Rumo S.A. · RAIL3.SA
BRL 18.85
▲ +0.27 (+1.45%)
Última operación · 9/10/2026, 20:05:59 UTC
- Variación en el periodo
- +21.85%
- Máximo
- US$19.37
- 5 de octubre de 2026
- Mínimo
- US$12.16
- 19 de junio de 2026
- Volumen medio diario
- 13.48 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.71 | 18.96 | 18.12 | 18.85 | +1.45% | 27.21 M |
| 8 oct 2026 | 18.38 | 19.02 | 18.29 | 18.58 | +0.38% | 23.61 M |
| 7 oct 2026 | 18.29 | 18.64 | 18.15 | 18.51 | +1.37% | 15.85 M |
| 6 oct 2026 | 19.10 | 19.16 | 18.07 | 18.26 | −3.49% | 23.56 M |
| 5 oct 2026 | 17.68 | 19.37 | 17.65 | 18.92 | +12.09% | 37.17 M |
| 2 oct 2026 | 16.92 | 16.94 | 16.44 | 16.88 | +2.37% | 14.98 M |
| 1 oct 2026 | 16.46 | 16.60 | 16.23 | 16.49 | +1.23% | 13.19 M |
| 30 sep 2026 | 16.32 | 16.57 | 16.02 | 16.29 | +2.07% | 10.44 M |
| 29 sep 2026 | 15.73 | 15.99 | 15.55 | 15.96 | +1.27% | 7.66 M |
| 28 sep 2026 | 15.91 | 16.03 | 15.75 | 15.76 | −2.05% | 10.96 M |
| 25 sep 2026 | 15.78 | 16.12 | 15.71 | 16.09 | +1.39% | 4.21 M |
| 24 sep 2026 | 15.96 | 16.21 | 15.77 | 15.87 | −0.06% | 8.35 M |
| 23 sep 2026 | 15.44 | 16.09 | 15.44 | 15.88 | +1.40% | 13.6 M |
| 22 sep 2026 | 15.22 | 15.72 | 15.16 | 15.66 | +1.62% | 13.19 M |
| 21 sep 2026 | 15.16 | 15.45 | 15.05 | 15.41 | +2.94% | 11.38 M |
| 18 sep 2026 | 14.79 | 15.10 | 14.72 | 14.97 | +0.20% | 15.18 M |
| 17 sep 2026 | 14.98 | 14.98 | 14.61 | 14.94 | +0.61% | 8.63 M |
| 16 sep 2026 | 14.70 | 15.04 | 14.59 | 14.85 | +1.02% | 10.7 M |
| 15 sep 2026 | 14.62 | 14.79 | 14.44 | 14.70 | +1.10% | 7.01 M |
| 14 sep 2026 | 14.57 | 14.85 | 14.53 | 14.54 | −1.96% | 5.64 M |
| 11 sep 2026 | 14.94 | 15.01 | 14.70 | 14.83 | −0.80% | 7.61 M |
| 10 sep 2026 | 14.44 | 15.09 | 14.39 | 14.95 | +3.10% | 16.87 M |
| 9 sep 2026 | 14.40 | 14.66 | 14.32 | 14.50 | −0.34% | 11.29 M |
| 8 sep 2026 | 14.75 | 14.81 | 14.53 | 14.55 | 0.00% | 9.65 M |
| 4 sep 2026 | 14.68 | 14.70 | 14.31 | 14.55 | −1.76% | 17.8 M |
| 3 sep 2026 | 14.81 | 15.06 | 14.53 | 14.81 | +1.02% | 13.72 M |
| 2 sep 2026 | 15.45 | 15.45 | 14.30 | 14.66 | −4.18% | 22.56 M |
| 1 sep 2026 | 15.28 | 15.49 | 15.06 | 15.30 | +1.46% | 7.33 M |
| 31 ago 2026 | 14.98 | 15.23 | 14.95 | 15.08 | +1.34% | 9.66 M |
| 28 ago 2026 | 14.84 | 14.98 | 14.72 | 14.88 | +0.47% | 4.08 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.