Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	23.980	24.080	23.190	23.200	22.063	13,150,700
2024-08-15	24.100	24.400	23.850	23.850	22.681	23,050,400
2024-08-14	22.880	23.500	22.830	23.380	22.234	13,069,200
2024-08-13	23.130	23.350	22.890	23.070	21.939	14,484,000
2024-08-12	23.770	23.930	22.860	22.960	21.835	16,722,000
2024-08-09	23.990	24.100	23.220	23.580	22.424	14,337,400
2024-08-08	23.400	23.820	23.250	23.820	22.652	7,908,900
2024-08-07	23.400	23.610	23.180	23.180	22.044	5,689,200
2024-08-06	22.800	23.660	22.740	23.240	22.101	15,529,600
2024-08-05	22.840	23.010	22.520	22.690	21.578	15,126,200
2024-08-02	22.890	23.520	22.770	23.410	22.263	17,154,400
2024-08-01	22.380	22.950	22.300	22.900	21.778	14,391,700
2024-07-31	22.060	22.310	22.050	22.150	21.064	7,590,400
2024-07-30	22.260	22.350	21.980	22.190	21.102	5,311,200
2024-07-29	22.620	22.710	22.340	22.440	21.340	4,213,900
2024-07-26	22.240	22.730	22.120	22.580	21.473	5,352,900
2024-07-25	21.960	22.320	21.830	22.250	21.159	6,940,800
2024-07-24	22.180	22.310	21.970	22.100	21.017	4,779,700
2024-07-23	22.560	22.770	22.250	22.370	21.273	6,033,100
2024-07-22	22.530	22.950	22.470	22.670	21.559	8,987,300
2024-07-19	22.790	22.940	22.530	22.560	21.454	5,186,300
2024-07-18	22.700	22.770	22.400	22.650	21.540	9,993,000
2024-07-17	22.880	22.880	22.570	22.740	21.625	9,882,900
2024-07-16	23.240	23.570	22.810	22.810	21.692	12,138,100
2024-07-15	22.780	23.250	22.700	23.160	22.025	12,879,400
2024-07-12	23.100	23.380	22.780	22.780	21.663	10,747,500
2024-07-11	22.450	23.140	22.450	23.110	21.977	14,239,600
2024-07-10	21.940	22.360	21.910	22.350	21.254	19,541,300
2024-07-09	21.270	21.880	21.270	21.770	20.703	6,775,400
2024-07-08	21.450	21.500	21.230	21.400	20.351	10,985,100
2024-07-05	21.180	21.520	21.140	21.500	20.446	4,954,500
2024-07-04	21.200	21.470	21.140	21.350	20.303	3,681,800
2024-07-03	20.950	21.170	20.700	21.150	20.113	8,030,300
2024-07-02	20.620	21.060	20.620	20.690	19.676	12,111,700
2024-07-01	20.550	20.820	20.460	20.600	19.590	10,526,600
2024-06-28	20.990	21.210	20.540	20.720	19.704	14,621,500
2024-06-27	20.600	21.120	20.540	21.090	20.056	14,283,800
2024-06-26	20.050	20.620	20.040	20.600	19.590	11,216,800
2024-06-25	20.100	20.470	20.100	20.340	19.343	11,046,400
2024-06-24	20.090	20.490	20.050	20.260	19.267	7,677,700
2024-06-21	19.640	20.080	19.550	20.050	19.067	16,798,200
2024-06-20	19.740	19.930	19.260	19.600	18.639	18,847,600
2024-06-19	19.360	19.540	19.220	19.540	18.582	7,186,400
2024-06-18	19.270	19.560	19.160	19.500	18.544	14,428,500
2024-06-17	19.530	19.600	19.260	19.270	18.325	6,933,900
2024-06-14	19.330	19.800	19.240	19.770	18.801	9,475,500
2024-06-13	19.600	19.600	19.330	19.390	18.440	9,953,600
2024-06-12	20.120	20.240	19.480	19.600	18.639	12,494,800
2024-06-11	19.870	20.140	19.740	20.000	19.020	13,275,100
2024-06-10	19.730	19.840	19.410	19.600	18.639	8,037,700
2024-06-07	20.200	20.420	19.780	19.800	18.829	16,215,700
2024-06-06	19.650	20.500	19.630	20.500	19.495	24,524,700
2024-06-05	20.270	20.420	19.720	19.800	18.829	9,910,800
2024-06-04	19.750	19.980	19.630	19.860	18.887	6,889,800
2024-06-03	19.760	20.070	19.610	19.830	18.858	9,028,300
2024-05-31	19.610	19.830	19.450	19.710	18.744	11,046,300
2024-05-29	19.890	19.990	19.710	19.750	18.782	7,340,400
2024-05-28	20.500	20.600	19.990	20.140	19.153	9,972,200
2024-05-27	20.210	20.380	20.140	20.310	19.314	2,079,100
2024-05-24	20.480	20.610	20.270	20.320	19.324	8,268,200

← NewerPage 10 of 21 · 1,247 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.