Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	22.620	22.890	22.420	22.680	21.473	10,965,500
2023-11-27	22.730	22.800	22.330	22.570	21.368	6,319,700
2023-11-24	22.770	22.910	22.380	22.560	21.359	11,780,200
2023-11-23	22.780	23.100	22.620	22.910	21.690	6,164,700
2023-11-22	23.060	23.110	22.490	22.670	21.463	26,019,900
2023-11-21	23.360	23.410	22.680	22.900	21.681	28,014,500
2023-11-20	23.380	23.680	23.090	23.560	22.306	10,951,900
2023-11-17	23.700	23.810	23.150	23.250	22.012	16,209,800
2023-11-16	23.560	23.710	23.320	23.610	22.353	10,625,500
2023-11-14	22.970	23.590	22.860	23.410	22.164	15,217,100
2023-11-13	23.120	23.190	22.530	22.800	21.586	17,080,400
2023-11-10	23.120	23.550	22.880	23.090	21.861	21,165,000
2023-11-09	22.640	23.040	22.430	22.850	21.634	10,072,000
2023-11-08	22.900	23.030	22.360	22.650	21.444	16,160,000
2023-11-07	23.000	23.280	22.790	22.900	21.681	18,912,100
2023-11-06	23.130	23.310	22.970	23.130	21.899	10,524,600
2023-11-03	23.930	23.940	22.930	23.130	21.899	15,266,100
2023-11-01	22.300	23.160	22.220	23.000	21.776	18,741,000
2023-10-31	22.000	22.530	21.860	22.310	21.122	19,705,200
2023-10-30	22.140	22.320	21.680	22.020	20.848	12,881,900
2023-10-27	22.630	23.000	22.100	22.100	20.923	13,980,700
2023-10-26	22.200	22.890	22.020	22.770	21.558	16,064,500
2023-10-25	22.240	22.340	21.950	22.050	20.876	5,940,900
2023-10-24	22.650	22.650	22.130	22.230	21.047	5,667,400
2023-10-23	21.360	22.520	21.280	22.430	21.236	20,670,200
2023-10-20	21.640	21.800	21.330	21.570	20.422	9,386,100
2023-10-19	21.640	22.190	21.370	21.670	20.516	15,828,800
2023-10-18	21.750	21.850	21.120	21.300	20.166	14,283,300
2023-10-17	22.280	22.440	21.800	21.910	20.744	9,370,800
2023-10-16	22.680	22.760	22.270	22.560	21.359	12,354,500
2023-10-13	23.000	23.030	22.340	22.500	21.302	9,191,600
2023-10-11	22.780	23.120	22.770	23.070	21.842	10,132,700
2023-10-10	22.410	23.070	22.400	22.930	21.709	19,050,600
2023-10-09	21.650	22.110	21.570	22.070	20.895	11,145,100
2023-10-06	21.320	21.910	21.090	21.790	20.630	19,501,400
2023-10-05	21.720	21.820	21.330	21.580	20.431	12,155,000
2023-10-04	21.660	22.000	21.540	21.720	20.564	15,832,700
2023-10-03	22.300	22.440	21.590	21.670	20.516	15,719,500
2023-10-02	22.810	22.990	22.440	22.440	21.245	12,094,300
2023-09-29	22.940	23.040	22.640	22.820	21.605	11,891,300
2023-09-28	22.210	22.860	22.140	22.780	21.567	20,475,400
2023-09-27	22.920	23.300	22.170	22.300	21.113	16,196,800
2023-09-26	23.350	23.400	22.810	22.850	21.634	12,896,800
2023-09-25	23.330	23.470	23.150	23.390	22.145	11,451,000
2023-09-22	23.540	23.690	23.100	23.430	22.183	13,466,700
2023-09-21	23.640	23.860	23.340	23.480	22.230	17,635,100
2023-09-20	23.840	24.170	23.780	23.880	22.609	22,740,000
2023-09-19	23.840	23.860	23.470	23.750	22.486	21,844,000
2023-09-18	23.940	24.360	23.740	23.740	22.476	11,589,900
2023-09-15	23.930	24.020	23.790	23.840	22.571	13,560,700
2023-09-14	23.450	24.060	23.360	23.940	22.666	41,506,400
2023-09-13	22.770	23.640	22.640	23.320	22.079	29,346,300
2023-09-12	22.170	22.840	22.020	22.760	21.548	11,245,900
2023-09-11	22.200	22.320	21.750	22.140	20.961	9,594,300
2023-09-08	21.980	22.210	21.740	22.080	20.905	11,887,400
2023-09-06	22.050	22.340	21.810	21.870	20.706	11,356,300
2023-09-05	22.660	22.690	22.010	22.080	20.905	10,615,900
2023-09-04	22.590	22.810	22.510	22.600	21.397	4,001,000
2023-09-01	22.400	22.820	22.310	22.670	21.463	11,033,700
2023-08-31	22.500	22.620	22.200	22.350	21.160	12,521,200

← NewerPage 13 of 21 · 1,250 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.