Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	20.350	20.720	20.270	20.490	19.486	12,625,600
2024-05-22	20.540	20.820	20.390	20.490	19.486	9,783,100
2024-05-21	20.270	20.820	20.270	20.680	19.666	8,736,000
2024-05-20	20.600	20.640	20.190	20.310	19.314	9,456,500
2024-05-17	20.870	20.870	20.460	20.740	19.723	9,154,000
2024-05-16	20.700	21.170	20.530	21.040	20.009	9,016,900
2024-05-15	20.680	20.740	20.350	20.490	19.486	10,991,100
2024-05-14	20.800	20.990	20.630	20.640	19.628	5,633,200
2024-05-13	20.980	21.170	20.800	20.840	19.818	8,199,100
2024-05-10	21.000	21.440	20.810	20.980	19.952	17,458,500
2024-05-09	20.000	20.560	20.000	20.460	19.457	10,775,000
2024-05-08	20.600	20.860	20.570	20.670	19.657	8,767,300
2024-05-07	20.830	21.200	20.740	20.740	19.723	9,236,800
2024-05-06	20.900	21.090	20.720	20.800	19.780	9,489,600
2024-05-03	20.810	21.150	20.680	21.000	19.971	11,830,500
2024-05-02	20.590	20.630	20.200	20.530	19.524	11,560,800
2024-04-30	20.690	20.800	20.040	20.160	19.172	16,254,700
2024-04-29	20.830	20.940	20.630	20.830	19.721	10,647,300
2024-04-26	20.680	21.050	20.610	20.840	19.731	11,120,200
2024-04-25	20.590	20.810	20.290	20.600	19.503	9,930,400
2024-04-24	20.940	21.050	20.510	20.650	19.551	21,231,200
2024-04-23	20.940	21.110	20.780	21.090	19.967	7,401,400
2024-04-22	21.250	21.300	20.980	21.090	19.967	8,107,500
2024-04-19	21.100	21.580	21.010	21.250	20.119	10,744,700
2024-04-18	21.080	21.200	20.830	21.100	19.977	9,850,000
2024-04-17	21.380	21.490	21.100	21.120	19.996	8,580,700
2024-04-16	21.510	21.740	21.350	21.380	20.242	19,214,700
2024-04-15	22.300	22.410	21.530	21.670	20.516	15,579,400
2024-04-12	22.650	22.850	22.260	22.300	21.113	14,857,900
2024-04-11	22.520	22.840	22.450	22.720	21.510	7,619,100
2024-04-10	23.160	23.270	22.630	22.700	21.492	14,076,100
2024-04-09	22.850	23.290	22.850	23.270	22.031	13,694,300
2024-04-08	22.520	22.830	22.340	22.800	21.586	6,435,700
2024-04-05	22.340	22.650	22.340	22.450	21.255	5,715,700
2024-04-04	22.350	22.830	22.290	22.420	21.226	7,388,000
2024-04-03	22.410	22.580	22.250	22.300	21.113	19,372,600
2024-04-02	21.990	22.520	21.910	22.520	21.321	11,875,400
2024-04-01	22.300	22.300	21.950	22.050	20.876	6,426,700
2024-03-28	22.690	22.690	22.130	22.260	21.075	14,880,300
2024-03-27	22.030	22.540	22.030	22.470	21.274	10,618,600
2024-03-26	22.020	22.300	21.760	22.070	20.895	5,769,600
2024-03-25	21.880	21.990	21.750	21.840	20.677	5,228,500
2024-03-22	22.050	22.220	21.870	21.870	20.706	4,888,500
2024-03-21	22.110	22.300	21.900	22.200	21.018	27,925,600
2024-03-20	22.060	22.290	21.850	22.100	20.923	8,205,200
2024-03-19	22.100	22.220	21.900	22.020	20.848	3,780,600
2024-03-18	22.060	22.220	21.800	22.050	20.876	16,261,800
2024-03-15	22.100	22.180	21.920	22.060	20.886	18,254,000
2024-03-14	22.170	22.200	21.760	22.200	21.018	17,514,600
2024-03-13	22.310	22.470	22.090	22.170	20.990	7,160,100
2024-03-12	22.390	22.460	22.030	22.310	21.122	5,400,300
2024-03-11	22.150	22.420	22.060	22.200	21.018	5,835,500
2024-03-08	22.000	22.380	21.980	22.210	21.028	2,878,500
2024-03-07	22.240	22.310	21.980	22.120	20.942	3,338,800
2024-03-06	22.060	22.460	21.980	22.350	21.160	10,653,400
2024-03-05	22.140	22.260	21.930	22.060	20.886	8,670,100
2024-03-04	22.260	22.330	22.030	22.100	20.923	7,588,900
2024-03-01	22.740	22.780	22.160	22.260	21.075	10,590,300
2024-02-29	22.670	22.750	22.430	22.720	21.510	9,504,700
2024-02-28	22.980	23.070	22.770	22.880	21.662	6,140,700

← NewerPage 11 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.