Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	17.700	18.280	17.480	18.180	17.136	12,789,500
2022-03-23	17.640	17.910	17.410	17.620	16.608	6,359,600
2022-03-22	17.620	17.760	17.390	17.560	16.551	6,177,800
2022-03-21	17.450	17.760	17.130	17.200	16.212	5,922,200
2022-03-18	16.520	17.670	16.390	17.670	16.655	24,916,500
2022-03-17	15.690	16.630	15.570	16.580	15.628	20,861,000
2022-03-16	15.430	15.800	15.280	15.710	14.808	8,397,800
2022-03-15	15.290	15.460	15.050	15.250	14.374	9,136,500
2022-03-14	15.920	16.110	15.260	15.380	14.497	8,197,100
2022-03-11	16.330	16.470	15.410	15.560	14.666	12,389,900
2022-03-10	16.350	16.640	16.050	16.260	15.326	9,134,400
2022-03-09	16.190	16.580	15.970	16.470	15.524	12,046,200
2022-03-08	15.560	16.310	15.560	16.150	15.222	25,535,300
2022-03-07	15.190	15.980	15.040	15.550	14.657	18,397,000
2022-03-04	15.580	15.640	14.980	15.250	14.374	9,517,000
2022-03-03	15.600	15.830	15.530	15.570	14.676	6,416,000
2022-03-02	15.350	15.840	15.350	15.640	14.742	9,010,200
2022-02-25	16.060	16.110	15.330	15.500	14.610	18,571,300
2022-02-24	15.350	16.310	15.100	16.110	15.185	12,899,700
2022-02-23	15.860	16.450	15.740	15.750	14.845	17,038,400
2022-02-22	15.600	16.220	15.590	15.880	14.968	22,843,100
2022-02-21	15.320	16.000	15.160	15.270	14.393	17,715,400
2022-02-18	15.900	16.000	14.960	15.210	14.336	47,509,100
2022-02-17	16.640	16.980	16.630	16.680	15.722	7,178,000
2022-02-16	16.780	16.820	16.460	16.710	15.750	7,036,400
2022-02-15	16.460	16.710	16.380	16.640	15.684	8,066,600
2022-02-14	16.080	16.490	16.080	16.190	15.260	8,826,200
2022-02-11	16.070	16.250	15.890	16.060	15.137	10,416,600
2022-02-10	16.040	16.180	15.850	15.970	15.053	17,787,600
2022-02-09	15.540	16.240	15.530	16.060	15.137	15,564,400
2022-02-08	15.000	15.620	14.770	15.570	14.676	16,104,600
2022-02-07	15.150	15.150	14.720	14.870	14.016	14,098,300
2022-02-04	15.190	15.260	14.790	15.260	14.383	19,246,400
2022-02-03	15.520	15.660	15.020	15.220	14.346	10,535,400
2022-02-02	15.510	15.810	15.430	15.450	14.562	4,907,700
2022-02-01	15.760	15.880	15.190	15.510	14.619	14,263,500
2022-01-31	15.780	15.950	15.410	15.620	14.723	16,527,300
2022-01-28	16.660	16.660	15.690	15.760	14.855	23,991,700
2022-01-27	17.110	17.110	16.480	16.660	15.703	24,283,300
2022-01-26	17.000	17.270	16.810	16.870	15.901	14,266,900
2022-01-25	16.550	16.940	16.460	16.820	15.854	8,870,000
2022-01-24	16.980	17.090	16.580	16.630	15.675	6,431,400
2022-01-21	17.400	17.420	16.850	16.980	16.005	11,634,700
2022-01-20	16.880	17.620	16.840	17.480	16.476	9,032,200
2022-01-19	16.560	16.900	16.430	16.730	15.769	6,973,600
2022-01-18	16.500	16.500	16.220	16.400	15.458	4,786,400
2022-01-17	16.130	16.540	16.130	16.350	15.411	3,878,000
2022-01-14	16.220	16.420	16.120	16.310	15.373	4,790,500
2022-01-13	16.200	16.500	16.150	16.260	15.326	7,614,300
2022-01-12	15.900	16.350	15.760	16.330	15.392	8,961,200
2022-01-11	15.510	16.040	15.510	16.000	15.081	10,737,200
2022-01-10	15.820	15.820	15.390	15.650	14.751	9,972,600
2022-01-07	16.040	16.110	15.690	15.860	14.949	8,649,400
2022-01-06	16.980	16.980	15.990	16.100	15.175	17,298,000
2022-01-05	17.100	17.230	16.560	16.610	15.656	10,354,500
2022-01-04	17.360	17.560	17.100	17.370	16.372	10,053,300
2022-01-03	17.900	17.900	17.100	17.390	16.391	9,080,400
2021-12-30	17.650	17.820	17.440	17.760	16.740	8,778,100
2021-12-29	17.490	17.680	17.300	17.500	16.495	5,984,200
2021-12-28	17.920	17.920	17.440	17.530	16.523	5,827,800

← NewerPage 20 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.