Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	19.780	20.140	19.410	20.130	18.994	8,680,800
2022-09-13	20.380	20.660	19.630	19.790	18.673	16,633,600
2022-09-12	20.800	20.910	20.270	20.650	19.485	11,015,800
2022-09-09	20.500	20.790	20.330	20.730	19.560	10,563,900
2022-09-08	20.140	20.650	20.030	20.360	19.211	10,330,100
2022-09-06	20.400	20.650	20.020	20.210	19.070	11,452,900
2022-09-05	20.620	20.840	20.310	20.570	19.409	5,434,800
2022-09-02	20.600	20.600	20.000	20.260	19.117	13,343,500
2022-09-01	20.500	20.870	20.070	20.370	19.221	15,537,900
2022-08-31	20.450	20.580	20.040	20.210	19.070	13,224,900
2022-08-30	20.280	20.820	19.860	20.130	18.994	14,867,500
2022-08-29	19.990	20.360	19.850	20.090	18.957	5,966,200
2022-08-26	20.490	20.520	19.830	20.030	18.900	8,605,500
2022-08-25	20.240	20.400	19.730	20.290	19.145	10,926,400
2022-08-24	19.620	20.050	19.140	20.000	18.872	13,568,900
2022-08-23	19.230	19.740	19.100	19.560	18.456	9,023,500
2022-08-22	19.310	19.480	19.140	19.240	18.154	6,046,700
2022-08-19	19.850	19.860	19.140	19.330	18.239	8,647,600
2022-08-18	19.870	20.020	19.690	19.960	18.834	4,917,000
2022-08-17	19.740	20.030	19.550	19.880	18.758	11,838,300
2022-08-16	19.660	19.860	19.460	19.710	18.598	10,945,300
2022-08-15	19.200	19.740	19.040	19.660	18.551	10,681,000
2022-08-12	18.700	19.480	18.540	19.380	18.287	20,034,800
2022-08-11	18.530	18.810	18.120	18.420	17.381	12,962,000
2022-08-10	18.390	18.600	18.240	18.400	17.362	7,150,300
2022-08-09	18.420	18.590	17.830	18.000	16.984	9,057,000
2022-08-08	18.450	18.650	18.300	18.400	17.362	8,571,800
2022-08-05	18.460	18.490	18.170	18.310	17.277	8,524,300
2022-08-04	18.070	18.660	17.880	18.480	17.437	14,920,900
2022-08-03	17.740	18.020	17.560	17.960	16.947	7,785,700
2022-08-02	17.380	17.750	17.370	17.720	16.720	8,728,600
2022-08-01	17.490	17.710	17.370	17.540	16.550	8,811,900
2022-07-29	17.550	17.730	17.400	17.540	16.550	6,931,900
2022-07-28	17.330	17.600	17.280	17.550	16.560	6,992,200
2022-07-27	16.520	17.390	16.500	17.390	16.409	11,144,800
2022-07-26	16.500	16.680	16.360	16.490	15.560	7,363,300
2022-07-25	16.160	16.480	16.130	16.410	15.484	7,187,900
2022-07-22	16.070	16.170	15.890	16.090	15.182	8,626,100
2022-07-21	15.800	16.080	15.750	16.010	15.107	5,288,400
2022-07-20	15.860	16.090	15.630	16.010	15.107	6,841,600
2022-07-19	15.920	16.100	15.840	15.900	15.003	6,302,500
2022-07-18	15.580	16.020	15.500	15.790	14.899	9,551,100
2022-07-15	15.380	15.500	15.220	15.340	14.475	4,127,500
2022-07-14	15.320	15.500	15.220	15.400	14.531	5,494,700
2022-07-13	15.600	15.780	15.410	15.430	14.559	5,462,500
2022-07-12	15.840	15.840	15.540	15.680	14.795	4,671,000
2022-07-11	15.950	16.070	15.720	15.760	14.871	5,491,700
2022-07-08	16.170	16.280	15.900	16.080	15.173	9,563,800
2022-07-07	16.350	16.410	16.090	16.120	15.211	10,895,800
2022-07-06	15.960	16.360	15.850	16.110	15.201	10,108,100
2022-07-05	15.790	16.230	15.760	16.130	15.220	8,437,400
2022-07-04	15.820	16.200	15.800	15.950	15.050	3,600,200
2022-07-01	15.820	16.060	15.620	15.990	15.088	10,423,000
2022-06-30	16.010	16.180	15.830	15.970	15.069	10,909,800
2022-06-29	16.530	16.660	16.170	16.340	15.418	9,759,800
2022-06-28	16.700	16.830	16.120	16.360	15.437	10,773,500
2022-06-27	16.600	17.100	16.580	16.690	15.748	6,083,800
2022-06-24	16.900	17.250	16.540	16.630	15.692	13,148,200
2022-06-23	16.780	17.240	16.670	16.720	15.777	8,446,400
2022-06-22	16.540	16.960	16.160	16.790	15.843	11,379,600

← NewerPage 18 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.