Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	19.000	19.610	18.990	19.080	18.003	12,899,800
2023-03-08	18.470	19.100	18.360	19.000	17.928	14,928,600
2023-03-07	18.100	18.630	18.070	18.370	17.334	14,025,000
2023-03-06	17.850	18.270	17.660	18.060	17.041	7,539,000
2023-03-03	17.760	17.900	17.570	17.690	16.692	12,829,100
2023-03-02	17.420	17.930	17.300	17.770	16.767	12,680,600
2023-03-01	18.060	18.080	17.160	17.430	16.447	13,692,700
2023-02-28	18.100	18.240	17.920	17.960	16.947	9,087,300
2023-02-27	18.010	18.180	17.870	18.080	17.060	7,794,500
2023-02-24	17.960	18.160	17.650	18.010	16.994	6,578,000
2023-02-23	18.000	18.190	17.570	17.910	16.900	5,588,400
2023-02-22	17.650	18.040	17.290	18.000	16.984	6,473,200
2023-02-17	17.810	18.480	17.810	18.260	17.230	9,953,800
2023-02-16	17.480	18.290	17.400	17.950	16.937	15,009,800
2023-02-15	17.390	17.690	16.970	17.430	16.447	11,563,400
2023-02-14	17.600	17.640	16.970	17.360	16.381	6,322,400
2023-02-13	17.480	17.690	17.380	17.510	16.522	5,868,500
2023-02-10	17.000	17.620	17.000	17.540	16.550	7,789,500
2023-02-09	17.840	17.970	16.930	16.990	16.031	10,605,300
2023-02-08	17.890	18.080	17.660	17.800	16.796	17,148,300
2023-02-07	17.530	17.790	17.330	17.710	16.711	21,289,000
2023-02-06	18.030	18.030	17.340	17.540	16.550	16,213,500
2023-02-03	18.120	18.330	17.900	18.040	17.022	6,900,000
2023-02-02	18.020	18.670	18.020	18.400	17.362	7,267,300
2023-02-01	18.330	18.430	17.570	18.130	17.107	18,401,200
2023-01-31	18.300	18.550	18.190	18.380	17.343	7,275,600
2023-01-30	18.570	18.630	17.950	18.190	17.164	12,184,400
2023-01-27	18.740	18.900	18.490	18.530	17.485	11,205,000
2023-01-26	18.830	18.940	18.570	18.790	17.730	5,315,300
2023-01-25	18.790	18.970	18.370	18.780	17.720	5,690,500
2023-01-24	18.570	18.970	18.440	18.820	17.758	6,694,500
2023-01-23	18.560	18.860	18.330	18.490	17.447	12,857,700
2023-01-20	19.060	19.060	18.320	18.360	17.324	15,771,100
2023-01-19	18.670	19.190	18.620	19.070	17.994	7,774,100
2023-01-18	18.940	19.230	18.760	18.870	17.805	9,166,300
2023-01-17	18.300	18.760	18.150	18.570	17.522	6,886,700
2023-01-16	18.210	18.680	18.180	18.300	17.268	5,760,100
2023-01-13	18.270	18.650	17.770	18.370	17.334	11,934,700
2023-01-12	18.450	19.250	18.300	18.670	17.617	10,063,700
2023-01-11	18.120	18.590	18.030	18.530	17.485	5,360,900
2023-01-10	17.500	18.260	17.460	18.130	17.107	6,129,600
2023-01-09	17.800	18.170	17.600	17.720	16.720	6,421,200
2023-01-06	17.670	17.950	17.540	17.800	16.796	5,244,100
2023-01-05	17.530	17.840	17.230	17.640	16.645	8,129,000
2023-01-04	17.440	17.690	17.110	17.520	16.532	7,541,700
2023-01-03	17.660	17.710	17.120	17.260	16.286	7,425,800
2023-01-02	18.310	18.480	17.540	17.660	16.664	11,855,600
2022-12-29	18.690	18.830	18.370	18.610	17.560	5,980,000
2022-12-28	18.170	18.720	18.110	18.470	17.428	5,995,500
2022-12-27	18.600	18.600	17.900	18.050	17.032	8,959,500
2022-12-26	19.050	19.120	18.400	18.500	17.456	3,188,700
2022-12-23	18.640	19.520	18.570	19.150	18.070	7,768,200
2022-12-22	18.520	19.100	18.410	18.560	17.513	7,391,300
2022-12-21	18.320	18.680	18.190	18.530	17.485	17,549,600
2022-12-20	17.560	18.800	17.520	18.330	17.296	19,319,200
2022-12-19	17.220	17.720	17.120	17.620	16.626	7,627,600
2022-12-16	17.130	17.190	16.790	17.150	16.182	11,916,800
2022-12-15	16.670	17.470	16.530	17.140	16.173	12,684,800
2022-12-14	16.280	17.110	16.210	16.910	15.956	13,956,000
2022-12-13	17.430	17.660	16.450	16.520	15.588	21,728,900

← NewerPage 16 of 21 · 1,246 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.