Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	22.760	22.870	22.560	22.630	21.425	5,657,600
2023-08-29	22.990	23.140	22.800	22.870	21.653	14,801,500
2023-08-28	22.620	22.950	22.560	22.750	21.539	10,025,000
2023-08-25	23.050	23.100	22.370	22.650	21.444	13,654,800
2023-08-24	23.430	23.430	22.960	23.130	21.899	13,208,700
2023-08-23	22.850	23.450	22.830	23.300	22.060	15,541,100
2023-08-22	22.120	22.880	22.120	22.830	21.615	12,332,700
2023-08-21	22.150	22.200	21.740	22.110	20.933	9,909,600
2023-08-18	22.080	22.460	22.050	22.270	21.084	9,346,200
2023-08-17	22.790	22.810	22.020	22.220	21.037	15,467,800
2023-08-16	23.000	23.120	22.680	22.720	21.510	16,892,700
2023-08-15	23.030	23.180	22.790	23.020	21.795	19,575,900
2023-08-14	22.860	22.910	22.330	22.840	21.624	9,689,600
2023-08-11	23.500	23.590	22.380	22.800	21.586	60,535,200
2023-08-10	24.090	24.360	23.860	23.980	22.703	12,772,500
2023-08-09	23.200	23.870	23.120	23.860	22.590	17,321,900
2023-08-08	23.120	23.440	22.680	23.320	22.079	12,633,500
2023-08-07	23.330	23.590	22.860	23.240	22.003	12,833,100
2023-08-04	23.200	23.440	23.040	23.210	21.974	11,811,300
2023-08-03	23.140	23.370	23.050	23.290	22.050	20,216,800
2023-08-02	22.870	23.120	22.820	23.040	21.813	9,790,700
2023-08-01	23.060	23.270	22.860	23.000	21.776	12,332,300
2023-07-31	23.650	23.650	23.020	23.240	22.003	16,123,900
2023-07-28	23.370	23.450	22.830	23.370	22.126	13,840,600
2023-07-27	23.860	24.090	23.180	23.370	22.126	11,108,900
2023-07-26	23.860	24.160	23.740	24.000	22.722	18,719,200
2023-07-25	24.200	24.440	23.990	24.090	22.808	20,199,700
2023-07-24	23.700	24.200	23.700	24.020	22.741	25,267,200
2023-07-21	22.830	23.550	22.830	23.350	22.107	12,099,400
2023-07-20	22.950	23.140	22.600	22.940	21.719	9,095,200
2023-07-19	22.650	22.800	22.310	22.800	21.586	9,572,800
2023-07-18	22.510	22.770	22.320	22.630	21.425	7,916,700
2023-07-17	22.510	22.700	22.310	22.670	21.463	5,723,300
2023-07-14	22.890	22.890	22.300	22.440	21.245	8,726,600
2023-07-13	22.890	22.970	22.640	22.790	21.577	11,729,000
2023-07-12	22.440	22.810	22.240	22.640	21.435	16,042,000
2023-07-11	22.060	22.310	21.410	22.220	21.037	21,152,600
2023-07-10	22.600	22.660	22.170	22.200	21.018	11,477,000
2023-07-07	22.340	22.970	22.220	22.720	21.510	12,549,300
2023-07-06	22.600	22.740	22.110	22.420	21.226	13,859,100
2023-07-05	22.650	22.950	22.450	22.880	21.662	16,408,500
2023-07-04	22.530	22.970	22.320	22.750	21.539	8,371,700
2023-07-03	21.860	23.000	21.800	22.640	21.435	22,550,600
2023-06-30	22.000	22.390	21.960	22.200	21.018	27,429,200
2023-06-29	21.680	22.000	21.560	21.870	20.706	12,392,600
2023-06-28	21.660	21.720	21.430	21.560	20.412	5,848,400
2023-06-27	21.850	21.980	21.380	21.640	20.488	8,030,100
2023-06-26	21.690	21.840	21.430	21.680	20.526	8,145,500
2023-06-23	22.280	22.280	21.690	21.820	20.658	27,345,300
2023-06-22	22.120	22.200	21.540	22.160	20.980	10,944,700
2023-06-21	22.340	22.350	21.810	22.270	21.084	18,118,200
2023-06-20	22.130	22.520	21.880	22.420	21.226	18,448,600
2023-06-19	21.810	22.330	21.690	22.130	20.952	9,474,000
2023-06-16	22.830	22.830	21.810	21.870	20.706	38,915,100
2023-06-15	22.500	23.030	22.430	22.960	21.738	13,631,600
2023-06-14	22.740	23.000	22.520	22.950	21.728	14,005,200
2023-06-13	22.560	22.680	22.290	22.580	21.378	9,351,500
2023-06-12	22.830	22.890	22.270	22.500	21.302	12,035,000
2023-06-09	22.740	23.100	22.320	22.400	21.208	10,676,700
2023-06-07	23.000	23.370	22.390	22.570	21.368	18,550,800

← NewerPage 14 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.