Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	17.800	18.000	17.090	17.430	16.447	12,373,500
2022-12-09	17.550	17.900	17.370	17.640	16.645	9,782,700
2022-12-08	18.640	18.750	17.430	17.550	16.560	18,906,800
2022-12-07	18.760	18.930	18.490	18.700	17.645	9,517,800
2022-12-06	18.900	18.900	18.440	18.780	17.720	5,433,900
2022-12-05	18.980	19.150	18.690	18.800	17.739	4,959,000
2022-12-02	19.000	19.550	18.990	19.240	18.154	12,882,900
2022-12-01	19.130	19.340	18.870	19.110	18.032	13,319,100
2022-11-30	19.440	19.770	18.880	19.460	18.362	14,189,500
2022-11-29	19.680	20.080	19.400	19.460	18.362	13,400,700
2022-11-28	19.100	19.730	19.100	19.600	18.494	20,371,900
2022-11-25	19.930	19.930	18.710	18.910	17.843	12,703,100
2022-11-24	19.590	20.280	19.410	19.960	18.834	3,911,300
2022-11-23	19.440	19.640	19.090	19.380	18.287	9,004,600
2022-11-22	19.960	19.980	19.260	19.510	18.409	9,454,000
2022-11-21	19.640	20.070	19.250	19.830	18.711	15,762,300
2022-11-18	19.020	19.640	19.020	19.260	18.173	12,565,400
2022-11-17	18.840	18.910	18.000	18.880	17.815	26,764,900
2022-11-16	19.960	19.960	18.990	19.200	18.117	16,803,600
2022-11-14	20.450	20.450	19.660	19.980	18.853	14,317,800
2022-11-11	19.500	20.440	19.190	19.960	18.834	14,224,300
2022-11-10	19.900	20.040	19.120	19.600	18.494	13,522,700
2022-11-09	20.650	20.960	20.340	20.490	19.334	11,787,000
2022-11-08	20.060	21.070	20.040	20.780	19.608	14,109,600
2022-11-07	20.410	21.090	20.160	20.220	19.079	17,577,100
2022-11-04	21.500	21.590	20.130	20.460	19.306	29,360,900
2022-11-03	21.410	22.270	21.310	21.820	20.589	8,719,800
2022-11-01	22.340	22.340	21.630	21.850	20.617	9,116,100
2022-10-31	21.000	22.300	20.770	22.140	20.891	14,712,600
2022-10-28	20.900	21.240	20.760	21.240	20.042	12,272,400
2022-10-27	20.520	21.210	20.330	20.960	19.777	12,484,600
2022-10-26	20.490	20.720	20.020	20.170	19.032	9,852,200
2022-10-25	21.000	21.000	20.580	20.580	19.419	7,559,900
2022-10-24	21.050	21.160	20.800	21.050	19.862	5,992,800
2022-10-21	20.580	21.390	20.270	21.260	20.060	13,484,200
2022-10-20	20.870	20.900	20.190	20.700	19.532	17,088,000
2022-10-19	20.430	20.810	20.180	20.700	19.532	14,647,000
2022-10-18	20.260	21.050	20.100	20.440	19.287	27,206,800
2022-10-17	19.460	20.340	19.240	20.040	18.909	14,691,300
2022-10-14	19.720	19.810	19.200	19.300	18.211	6,839,200
2022-10-13	18.500	19.940	18.420	19.770	18.655	15,595,400
2022-10-11	18.110	19.030	18.070	19.000	17.928	21,379,700
2022-10-10	19.200	19.380	18.090	18.230	17.201	29,511,700
2022-10-07	19.710	19.900	18.790	19.110	18.032	16,520,200
2022-10-06	19.690	20.120	19.600	19.810	18.692	13,670,100
2022-10-05	19.500	19.570	19.120	19.560	18.456	7,348,900
2022-10-04	19.900	19.990	19.340	19.400	18.305	8,213,200
2022-10-03	18.950	19.380	18.610	19.240	18.154	13,902,000
2022-09-30	18.110	18.610	17.990	18.480	17.437	13,661,000
2022-09-29	18.070	18.350	17.980	18.190	17.164	8,666,100
2022-09-28	18.440	18.760	18.280	18.460	17.418	18,270,800
2022-09-27	18.890	19.070	18.130	18.580	17.532	31,350,600
2022-09-26	19.160	19.440	18.660	18.850	17.786	16,573,300
2022-09-23	19.700	19.830	19.050	19.350	18.258	13,649,900
2022-09-22	20.060	20.210	19.600	20.000	18.872	13,683,100
2022-09-21	19.650	20.070	19.540	19.850	18.730	8,268,800
2022-09-20	19.870	20.090	19.440	19.640	18.532	8,962,100
2022-09-19	19.620	19.890	19.410	19.790	18.673	7,249,100
2022-09-16	19.680	19.930	19.310	19.660	18.551	19,325,500
2022-09-15	20.050	20.150	19.710	19.880	18.758	8,982,200

← NewerPage 17 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.