Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	22.730	23.030	22.590	22.930	21.709	18,087,300
2023-06-05	22.790	23.050	22.450	22.570	21.368	11,783,300
2023-06-02	22.190	22.820	22.030	22.630	21.425	24,898,100
2023-06-01	20.830	22.110	20.610	21.970	20.800	26,217,300
2023-05-31	20.840	20.890	20.520	20.820	19.712	14,056,000
2023-05-30	21.050	21.090	20.670	20.810	19.702	7,339,400
2023-05-29	20.820	20.970	20.590	20.750	19.645	6,165,400
2023-05-26	21.340	21.340	20.850	21.000	19.882	6,963,000
2023-05-25	20.980	21.290	20.910	20.990	19.873	8,709,900
2023-05-24	20.840	21.040	20.670	20.750	19.645	8,234,600
2023-05-23	20.970	21.310	20.610	21.010	19.892	6,534,300
2023-05-22	21.150	21.420	21.070	21.130	20.005	6,997,400
2023-05-19	21.250	21.400	20.920	21.180	20.052	7,922,700
2023-05-18	20.710	21.120	20.690	21.070	19.948	8,211,800
2023-05-17	20.960	21.020	20.650	20.820	19.712	14,863,500
2023-05-16	20.960	21.100	20.640	20.720	19.617	8,046,300
2023-05-15	20.930	21.090	20.830	20.990	19.873	6,521,100
2023-05-12	20.780	21.040	20.670	20.850	19.740	7,343,600
2023-05-11	20.290	20.940	20.210	20.840	19.731	12,856,400
2023-05-10	20.520	20.650	20.340	20.490	19.399	8,677,300
2023-05-09	20.510	20.840	20.430	20.490	19.399	8,150,900
2023-05-08	21.050	21.100	20.530	20.560	19.465	11,991,600
2023-05-05	20.800	21.130	20.430	20.950	19.835	34,269,600
2023-05-04	20.130	20.150	19.670	19.900	18.841	10,327,100
2023-05-03	19.680	20.120	19.540	19.940	18.878	13,783,000
2023-05-02	19.600	19.850	19.430	19.680	18.632	10,396,200
2023-04-28	19.500	19.850	19.390	19.700	18.651	8,418,500
2023-04-27	19.490	19.590	19.220	19.470	18.434	6,567,000
2023-04-26	19.600	19.820	19.390	19.500	18.462	5,163,000
2023-04-25	19.720	19.890	19.490	19.700	18.651	9,164,000
2023-04-24	19.840	19.910	19.480	19.750	18.699	8,068,800
2023-04-20	19.240	19.830	19.060	19.640	18.594	10,821,300
2023-04-19	19.430	19.530	19.190	19.310	18.282	7,262,300
2023-04-18	19.670	19.770	19.230	19.620	18.513	11,991,200
2023-04-17	19.290	19.790	19.260	19.700	18.589	14,134,500
2023-04-14	19.200	19.290	18.850	19.290	18.202	15,650,400
2023-04-13	19.500	19.560	19.140	19.240	18.154	9,095,000
2023-04-12	19.100	19.650	18.950	19.320	18.230	13,471,300
2023-04-11	19.000	19.150	18.610	19.040	17.966	12,329,200
2023-04-10	18.810	18.820	18.490	18.590	17.541	5,153,400
2023-04-06	18.630	18.800	18.500	18.660	17.607	5,250,600
2023-04-05	19.300	19.500	18.430	18.650	17.598	11,761,400
2023-04-04	19.050	19.580	19.030	19.210	18.126	13,240,300
2023-04-03	18.960	19.090	18.700	18.970	17.900	9,772,400
2023-03-31	19.110	19.380	18.760	18.850	17.786	13,412,100
2023-03-30	18.800	19.220	18.740	19.050	17.975	12,143,800
2023-03-29	18.650	18.770	18.310	18.700	17.645	6,314,900
2023-03-28	18.230	18.760	18.210	18.530	17.485	8,585,000
2023-03-27	18.250	18.460	18.160	18.330	17.296	5,121,700
2023-03-24	17.830	18.280	17.760	18.150	17.126	5,967,800
2023-03-23	18.420	18.580	17.580	17.830	16.824	10,425,700
2023-03-22	18.610	18.870	18.350	18.420	17.381	6,132,500
2023-03-21	18.520	18.730	18.420	18.570	17.522	4,933,600
2023-03-20	18.810	18.890	18.370	18.510	17.466	10,477,200
2023-03-17	18.570	18.850	18.200	18.780	17.720	15,080,700
2023-03-16	18.430	18.850	18.070	18.650	17.598	10,848,300
2023-03-15	18.000	18.670	17.780	18.490	17.447	18,953,900
2023-03-14	19.110	19.260	18.410	18.570	17.522	16,575,000
2023-03-13	18.850	19.180	18.670	18.960	17.890	6,607,300
2023-03-10	19.030	19.240	18.710	19.020	17.947	11,173,200

← NewerPage 15 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.