Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	22.930	23.050	22.720	23.050	21.823	16,292,000
2024-02-26	22.850	22.950	22.600	22.730	21.520	11,421,500
2024-02-23	22.990	23.120	22.800	22.810	21.596	7,771,500
2024-02-22	22.950	23.200	22.750	22.890	21.671	8,846,900
2024-02-21	23.350	23.350	22.780	22.990	21.766	9,063,600
2024-02-20	23.200	23.450	23.040	23.350	22.107	7,374,500
2024-02-19	23.350	23.450	23.120	23.240	22.003	5,571,200
2024-02-16	23.940	23.940	23.020	23.430	22.183	14,352,100
2024-02-15	24.000	24.000	23.570	23.890	22.618	5,588,100
2024-02-14	24.040	24.040	23.620	23.830	22.561	6,399,600
2024-02-09	23.860	24.550	23.710	24.090	22.808	22,070,400
2024-02-08	23.340	23.600	23.240	23.550	22.296	12,935,700
2024-02-07	22.700	23.580	22.570	23.460	22.211	18,522,800
2024-02-06	22.660	23.180	22.280	22.520	21.321	15,713,500
2024-02-05	22.830	23.090	22.610	22.670	21.463	5,289,500
2024-02-02	23.040	23.200	22.770	22.840	21.624	5,983,200
2024-02-01	23.120	23.230	22.920	23.020	21.795	7,049,400
2024-01-31	22.900	23.580	22.820	23.060	21.832	14,655,700
2024-01-30	22.800	23.100	22.600	22.630	21.425	11,777,500
2024-01-29	22.610	22.890	22.330	22.860	21.643	5,827,500
2024-01-26	22.560	22.830	22.320	22.640	21.435	7,899,100
2024-01-25	22.600	22.750	22.370	22.450	21.255	4,823,600
2024-01-24	22.990	23.040	22.490	22.510	21.312	7,963,500
2024-01-23	22.390	23.020	22.150	22.940	21.719	23,394,600
2024-01-22	22.500	22.620	22.150	22.280	21.094	9,350,900
2024-01-19	21.820	22.590	21.510	22.400	21.208	17,896,200
2024-01-18	22.170	22.180	21.680	21.770	20.611	9,141,300
2024-01-17	22.380	22.380	21.840	22.020	20.848	26,977,100
2024-01-16	23.100	23.210	22.720	22.770	21.558	10,939,800
2024-01-15	23.460	23.510	23.150	23.290	22.050	3,910,300
2024-01-12	23.060	23.850	23.060	23.470	22.221	9,382,800
2024-01-11	23.660	23.850	23.070	23.110	21.880	9,924,600
2024-01-10	23.500	23.920	23.190	23.810	22.542	9,332,600
2024-01-09	23.530	23.700	23.310	23.500	22.249	8,395,500
2024-01-08	22.650	23.750	22.590	23.640	22.382	10,537,300
2024-01-05	22.220	22.740	22.220	22.650	21.444	16,550,600
2024-01-04	22.460	22.880	22.190	22.400	21.208	7,859,600
2024-01-03	22.280	22.630	22.280	22.380	21.189	18,307,700
2024-01-02	22.620	22.700	22.160	22.250	21.066	13,279,700
2023-12-28	22.990	23.050	22.780	22.950	21.728	5,017,100
2023-12-27	22.910	23.080	22.730	23.000	21.776	4,046,700
2023-12-26	22.920	23.020	22.690	22.910	21.690	3,563,400
2023-12-22	22.810	22.970	22.760	22.900	21.681	4,125,000
2023-12-21	22.420	22.920	22.420	22.820	21.605	9,939,400
2023-12-20	22.370	22.830	22.290	22.600	21.397	7,438,400
2023-12-19	22.140	22.630	21.950	22.400	21.208	13,699,100
2023-12-18	22.730	22.930	22.120	22.210	21.028	23,082,200
2023-12-15	23.230	23.430	22.820	22.820	21.605	23,303,700
2023-12-14	22.460	23.590	22.420	22.950	21.728	25,824,000
2023-12-13	22.310	22.410	21.560	22.340	21.151	42,550,000
2023-12-12	22.230	22.660	22.200	22.330	21.141	8,862,900
2023-12-11	22.260	22.440	21.890	22.150	20.971	6,339,200
2023-12-08	22.390	22.610	22.060	22.170	20.990	9,553,200
2023-12-07	22.650	22.660	22.380	22.390	21.198	5,297,000
2023-12-06	22.450	22.700	22.240	22.550	21.350	7,911,100
2023-12-05	22.590	22.980	22.320	22.460	21.264	14,022,900
2023-12-04	22.650	22.840	22.480	22.580	21.378	7,574,400
2023-12-01	22.920	23.100	22.340	22.770	21.558	14,893,800
2023-11-30	23.010	23.080	22.450	22.900	21.681	23,094,100
2023-11-29	22.670	23.200	22.580	22.900	21.681	12,192,300

← NewerPage 12 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.