Rumo S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.700	18.920	18.500	18.580	18.580	8,063,200
2026-10-15	18.640	19.130	18.450	18.580	18.580	9,486,600
2026-10-14	18.510	19.140	18.440	19.050	19.050	22,345,200
2026-10-13	18.850	19.300	18.680	18.980	18.980	36,757,900
2026-10-09	18.710	18.950	18.120	18.850	18.850	27,207,500
2026-10-08	18.380	19.000	18.290	18.580	18.580	23,610,400
2026-10-07	18.290	18.640	18.150	18.510	18.510	15,851,000
2026-10-06	19.100	19.160	18.070	18.260	18.260	23,563,400
2026-10-05	17.680	19.370	17.650	18.920	18.920	37,169,800
2026-10-02	16.920	16.940	16.440	16.880	16.880	14,983,400
2026-10-01	16.320	16.600	16.020	16.530	16.530	13,189,200
2026-09-30	16.320	16.570	16.020	16.290	16.290	10,399,500
2026-09-29	15.730	15.990	15.560	15.960	15.960	7,661,900
2026-09-28	15.910	16.030	15.750	15.760	15.760	10,955,100
2026-09-25	15.780	16.120	15.720	16.090	16.090	4,210,700
2026-09-24	15.960	16.210	15.770	15.870	15.870	8,346,300
2026-09-23	15.440	16.090	15.440	15.880	15.880	13,597,300
2026-09-22	15.220	15.720	15.160	15.660	15.660	13,184,800
2026-09-21	15.160	15.450	15.050	15.410	15.410	11,382,700
2026-09-18	14.790	15.100	14.720	14.970	14.970	15,181,500
2026-09-17	14.980	14.980	14.610	14.940	14.940	8,632,200
2026-09-16	14.700	15.040	14.590	14.850	14.850	10,704,800
2026-09-15	14.620	14.790	14.440	14.700	14.700	7,004,300
2026-09-14	14.570	14.850	14.530	14.540	14.540	5,624,200
2026-09-11	14.940	15.010	14.700	14.830	14.830	7,606,000
2026-09-10	14.440	15.090	14.390	14.950	14.950	16,864,700
2026-09-09	14.400	14.660	14.320	14.500	14.500	11,290,900
2026-09-08	14.750	14.810	14.530	14.550	14.550	9,648,500
2026-09-04	14.680	14.700	14.310	14.550	14.550	17,795,100
2026-09-03	14.810	15.060	14.530	14.810	14.810	13,716,600
2026-09-02	15.450	15.450	14.300	14.660	14.660	22,557,900
2026-09-01	15.280	15.490	15.060	15.300	15.300	7,331,800
2026-08-31	14.980	15.230	14.950	15.080	15.080	9,660,600
2026-08-28	14.840	14.980	14.720	14.880	14.880	4,076,500
2026-08-27	14.460	14.860	14.440	14.810	14.810	8,935,400
2026-08-26	14.610	14.990	14.550	14.590	14.590	19,698,700
2026-08-25	14.270	14.570	14.200	14.530	14.530	11,703,900
2026-08-24	13.990	14.510	13.970	14.240	14.240	8,409,100
2026-08-21	13.930	14.540	13.930	14.250	14.250	12,338,500
2026-08-20	13.700	14.270	13.580	13.890	13.890	19,083,000
2026-08-19	13.430	13.750	13.430	13.750	13.750	17,221,400
2026-08-18	13.630	13.680	13.180	13.260	13.260	8,635,600
2026-08-17	13.680	13.780	13.520	13.630	13.630	16,025,600
2026-08-14	13.410	13.850	13.410	13.670	13.670	14,790,000
2026-08-13	12.890	13.800	12.890	13.550	13.550	27,251,300
2026-08-12	13.020	13.290	12.920	12.960	12.960	12,377,100
2026-08-11	13.160	13.300	12.890	12.960	12.960	10,945,000
2026-08-10	13.580	13.660	13.180	13.220	13.220	8,640,400
2026-08-07	13.710	13.800	13.360	13.590	13.590	6,888,700
2026-08-06	13.940	13.970	13.520	13.710	13.710	24,029,600
2026-08-05	14.250	14.250	13.810	13.990	13.990	9,133,600
2026-08-04	14.440	14.440	14.040	14.120	14.120	13,161,400
2026-08-03	14.690	14.690	14.060	14.160	14.160	9,754,900
2026-07-31	14.350	14.540	14.130	14.440	14.440	8,214,000
2026-07-30	14.090	14.300	13.920	14.280	14.280	6,392,300
2026-07-29	14.040	14.120	13.880	13.950	13.950	14,883,500
2026-07-28	14.240	14.370	13.940	14.080	14.080	10,345,300
2026-07-27	13.660	13.810	13.390	13.800	13.800	14,565,100
2026-07-24	13.830	13.870	13.490	13.570	13.570	8,199,600
2026-07-23	13.560	14.080	13.490	13.960	13.960	16,919,800

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.1084 BRL
2025-06-16	0.8104 BRL
2024-04-30	0.0924 BRL
2023-04-19	0.0660 BRL
2022-04-27	0.0193 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.