Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.260	13.750	13.210	13.640	13.640	12,755,600
2026-07-21	13.520	13.570	13.200	13.240	13.240	7,426,700
2026-07-20	13.690	13.780	13.500	13.570	13.570	6,415,700
2026-07-17	13.900	13.930	13.650	13.700	13.700	6,711,900
2026-07-16	13.980	14.100	13.830	13.930	13.930	4,761,300
2026-07-15	14.120	14.170	13.960	14.070	14.070	6,676,600
2026-07-14	14.150	14.190	14.020	14.130	14.130	4,010,400
2026-07-13	14.300	14.420	13.990	14.110	14.110	6,318,700
2026-07-10	14.250	14.390	13.850	14.360	14.360	14,968,200
2026-07-09	13.300	13.800	13.260	13.750	13.750	10,408,900
2026-07-08	13.430	13.530	13.170	13.250	13.250	7,905,500
2026-07-07	13.580	13.730	13.380	13.500	13.500	11,827,400
2026-07-06	13.480	13.730	13.340	13.500	13.500	8,646,800
2026-07-03	13.570	13.660	13.410	13.630	13.630	4,178,100
2026-07-02	13.340	13.550	13.160	13.450	13.450	8,632,800
2026-07-01	13.230	13.330	12.940	13.170	13.170	12,101,600
2026-06-30	13.480	13.640	13.260	13.430	13.430	11,139,200
2026-06-29	13.560	13.780	13.170	13.610	13.610	13,133,300
2026-06-26	13.450	13.810	13.310	13.690	13.690	9,388,000
2026-06-25	13.120	13.510	13.120	13.450	13.450	11,052,800
2026-06-24	12.810	13.120	12.720	12.980	12.980	19,891,100
2026-06-23	12.320	13.000	12.300	12.900	12.900	11,891,500
2026-06-22	12.570	12.690	12.380	12.470	12.470	9,530,000
2026-06-19	12.300	12.470	12.160	12.450	12.450	16,088,900
2026-06-18	12.380	12.650	12.320	12.330	12.330	8,340,800
2026-06-17	13.170	13.230	12.450	12.450	12.450	16,995,200
2026-06-16	13.250	13.280	12.940	13.030	13.030	9,629,500
2026-06-15	13.590	13.790	13.270	13.270	13.270	8,952,400
2026-06-12	13.360	13.610	13.250	13.360	13.360	5,628,800
2026-06-11	13.300	13.610	13.130	13.490	13.490	6,797,200
2026-06-10	13.500	13.740	13.300	13.300	13.300	14,741,100
2026-06-09	13.620	13.800	13.420	13.490	13.490	7,767,300
2026-06-08	13.860	13.940	13.420	13.520	13.520	39,303,600
2026-06-05	13.840	14.010	13.750	13.940	13.940	6,473,500
2026-06-03	13.840	14.160	13.690	13.890	13.890	11,983,600
2026-06-02	14.000	14.370	13.960	14.190	14.190	8,817,900
2026-06-01	13.790	14.100	13.720	13.920	13.920	10,642,800
2026-05-29	13.860	13.910	13.560	13.720	13.720	21,918,900
2026-05-28	14.130	14.130	13.760	13.850	13.850	9,661,600
2026-05-27	14.450	14.450	13.980	14.050	14.050	8,620,900
2026-05-26	14.210	14.260	13.950	14.250	14.250	11,876,500
2026-05-25	14.420	14.510	14.300	14.360	14.360	4,221,500
2026-05-22	14.600	14.610	14.070	14.210	14.210	14,249,900
2026-05-21	14.920	14.940	14.630	14.670	14.670	12,986,500
2026-05-20	14.740	15.260	14.650	15.020	15.020	21,109,900
2026-05-19	14.780	14.840	14.500	14.610	14.610	10,598,800
2026-05-18	14.970	15.170	14.720	14.900	14.900	15,276,200
2026-05-15	15.000	15.220	14.800	14.970	14.970	17,429,300
2026-05-14	15.410	15.550	15.210	15.270	15.270	19,687,400
2026-05-13	15.680	15.740	15.250	15.290	15.290	15,996,300
2026-05-12	16.070	16.180	15.600	15.750	15.750	14,261,300
2026-05-11	16.770	16.920	16.030	16.180	16.180	16,680,600
2026-05-08	16.720	17.140	16.420	16.930	16.930	19,970,100
2026-05-07	16.550	16.670	16.160	16.290	16.290	11,188,600
2026-05-06	16.430	16.900	16.320	16.690	16.690	6,505,300
2026-05-05	16.010	16.450	16.010	16.290	16.290	28,875,800
2026-05-04	15.800	16.330	15.720	16.240	16.240	10,799,800
2026-04-30	15.630	15.890	15.510	15.730	15.730	7,122,100
2026-04-29	15.290	15.650	15.260	15.470	15.470	8,816,000
2026-04-28	15.520	15.590	15.250	15.590	15.590	10,514,100

← NewerPage 2 of 21 · 1,248 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.