Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	16.780	16.880	16.550	16.750	15.805	7,442,100
2022-06-20	17.000	17.000	16.460	16.750	15.805	6,311,400
2022-06-17	16.840	16.970	16.420	16.890	15.937	14,396,100
2022-06-15	17.370	17.380	16.840	17.080	16.116	7,988,300
2022-06-14	16.910	17.190	16.770	17.060	16.097	8,764,800
2022-06-13	17.230	17.290	16.820	17.010	16.050	8,348,000
2022-06-10	17.650	17.700	17.080	17.460	16.475	13,447,300
2022-06-09	17.610	18.050	17.570	17.930	16.918	10,493,700
2022-06-08	17.630	18.180	17.550	17.650	16.654	8,564,300
2022-06-07	18.100	18.150	17.670	17.870	16.862	8,129,500
2022-06-06	18.520	18.730	18.170	18.240	17.211	20,222,700
2022-06-03	18.350	18.540	18.200	18.390	17.352	11,564,200
2022-06-02	17.980	18.410	17.790	18.350	17.315	7,328,200
2022-06-01	17.680	18.160	17.620	17.790	16.786	14,291,000
2022-05-31	17.380	17.820	17.180	17.680	16.682	25,689,800
2022-05-30	17.250	17.360	17.030	17.160	16.192	5,663,800
2022-05-27	17.110	17.240	16.910	17.080	16.116	9,930,400
2022-05-26	16.100	17.250	16.070	17.150	16.182	18,156,400
2022-05-25	15.980	16.160	15.800	16.040	15.135	10,068,000
2022-05-24	15.980	16.180	15.730	16.170	15.258	9,871,700
2022-05-23	15.930	16.150	15.850	16.080	15.173	17,127,200
2022-05-20	15.790	16.030	15.620	15.870	14.975	9,231,200
2022-05-19	15.490	15.810	15.420	15.610	14.729	8,192,200
2022-05-18	15.890	15.920	15.460	15.610	14.729	9,613,600
2022-05-17	16.200	16.350	15.810	16.030	15.126	13,418,600
2022-05-16	15.800	16.110	15.540	15.960	15.060	10,561,100
2022-05-13	15.200	15.980	15.160	15.540	14.663	17,681,600
2022-05-12	15.280	15.430	14.980	15.270	14.408	13,389,200
2022-05-11	15.360	15.500	15.050	15.360	14.493	6,571,300
2022-05-10	15.500	15.610	15.230	15.310	14.446	9,951,300
2022-05-09	15.170	15.750	15.110	15.450	14.578	13,622,200
2022-05-06	15.640	15.900	15.170	15.350	14.484	11,849,100
2022-05-05	16.040	16.190	15.480	15.690	14.805	6,042,700
2022-05-04	15.880	16.320	15.570	16.200	15.286	17,924,800
2022-05-03	15.870	16.160	15.680	15.960	15.060	9,245,200
2022-05-02	16.360	16.430	15.610	15.820	14.927	12,563,000
2022-04-29	17.690	17.690	16.370	16.370	15.446	13,017,300
2022-04-28	17.740	17.770	17.380	17.380	16.399	9,836,000
2022-04-27	17.800	18.020	17.620	17.670	16.673	11,461,700
2022-04-26	18.090	18.090	17.530	17.800	16.777	7,899,700
2022-04-25	18.290	18.290	18.290	18.290	17.239	0
2022-04-22	18.660	18.970	18.160	18.290	17.239	9,412,600
2022-04-20	18.170	18.900	18.070	18.830	17.748	14,468,600
2022-04-19	17.910	18.080	17.720	18.000	16.966	4,649,900
2022-04-18	18.350	18.570	17.990	18.050	17.013	7,552,200
2022-04-14	18.520	18.610	18.220	18.400	17.343	7,763,200
2022-04-13	18.390	18.820	18.360	18.540	17.475	6,516,200
2022-04-12	18.250	18.860	18.250	18.460	17.400	7,505,900
2022-04-11	18.000	18.410	17.960	18.250	17.202	6,260,000
2022-04-08	17.860	18.330	17.780	18.270	17.220	9,109,700
2022-04-07	17.880	18.170	17.880	18.060	17.023	4,987,300
2022-04-06	18.430	18.550	17.870	18.100	17.060	12,859,400
2022-04-05	18.990	19.080	18.360	18.520	17.456	10,463,200
2022-04-04	18.950	19.030	18.700	18.880	17.795	3,707,700
2022-04-01	18.700	19.090	18.620	19.000	17.909	17,041,700
2022-03-31	18.570	18.870	18.410	18.550	17.484	13,320,900
2022-03-30	18.570	18.660	18.270	18.420	17.362	5,464,200
2022-03-29	19.000	19.230	18.430	18.480	17.418	10,393,000
2022-03-28	18.550	18.980	18.310	18.720	17.645	8,963,700
2022-03-25	18.280	18.600	18.160	18.410	17.352	12,822,900

← NewerPage 19 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.