Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	17.780	17.950	17.670	17.800	16.777	6,991,500
2021-12-23	18.020	18.020	17.670	17.670	16.655	4,891,800
2021-12-22	18.200	18.200	17.760	18.000	16.966	7,103,700
2021-12-21	18.110	18.180	17.740	18.060	17.023	9,740,800
2021-12-20	18.130	18.270	17.860	18.180	17.136	8,355,700
2021-12-17	17.920	18.440	17.850	18.240	17.192	14,784,700
2021-12-16	18.950	19.040	18.190	18.450	17.390	16,418,200
2021-12-15	18.610	19.130	18.570	18.770	17.692	18,381,900
2021-12-14	18.310	18.780	18.300	18.540	17.475	14,053,600
2021-12-13	17.900	18.390	17.810	18.120	17.079	9,708,300
2021-12-10	17.660	18.200	17.650	18.020	16.985	8,741,200
2021-12-09	17.660	17.810	17.310	17.450	16.448	6,646,700
2021-12-08	17.300	17.780	17.050	17.700	16.683	14,519,000
2021-12-07	17.690	17.840	17.150	17.290	16.297	13,572,200
2021-12-06	18.230	18.370	17.500	17.600	16.589	19,312,400
2021-12-03	17.610	18.540	17.600	18.100	17.060	19,031,200
2021-12-02	17.650	17.920	17.410	17.610	16.598	10,834,600
2021-12-01	17.830	17.970	17.400	17.510	16.504	16,204,800
2021-11-30	17.540	17.570	17.200	17.570	16.561	24,587,200
2021-11-29	17.840	17.870	17.400	17.620	16.608	11,575,200
2021-11-26	17.500	17.690	17.350	17.620	16.608	8,948,500
2021-11-25	17.680	17.980	17.600	17.910	16.881	7,255,700
2021-11-24	17.290	17.740	17.270	17.550	16.542	14,596,700
2021-11-23	17.210	17.560	16.870	17.560	16.551	17,296,000
2021-11-22	17.020	17.430	16.680	16.860	15.891	10,140,400
2021-11-19	16.810	17.230	16.750	17.020	16.042	12,991,300
2021-11-18	16.940	17.080	16.640	16.750	15.788	9,333,000
2021-11-17	16.840	17.110	16.560	16.780	15.816	10,999,100
2021-11-16	16.890	16.940	16.520	16.680	15.722	11,745,800
2021-11-12	17.010	17.180	16.600	16.770	15.807	19,073,300
2021-11-11	17.110	17.500	16.960	17.180	16.193	12,397,400
2021-11-10	16.830	17.100	16.670	16.840	15.873	12,691,100
2021-11-09	16.790	17.170	16.720	16.930	15.957	10,327,300
2021-11-08	17.070	17.130	16.560	16.760	15.797	14,251,500
2021-11-05	17.420	17.450	16.710	16.990	16.014	17,489,800
2021-11-04	17.330	17.570	17.010	17.230	16.240	13,166,900
2021-11-03	16.430	17.430	16.400	17.320	16.325	15,062,600
2021-11-01	16.230	16.700	16.040	16.560	15.609	14,151,400
2021-10-29	16.130	16.200	15.720	15.990	15.071	16,126,700
2021-10-28	16.120	16.430	15.950	16.100	15.175	9,654,600
2021-10-27	16.400	16.580	16.070	16.200	15.269	8,996,200
2021-10-26	16.420	16.660	16.180	16.290	15.354	10,109,900
2021-10-25	16.370	16.930	16.320	16.740	15.778	11,144,900
2021-10-22	16.390	16.720	15.630	16.580	15.628	27,554,700
2021-10-21	16.890	17.040	16.250	16.390	15.448	18,362,400
2021-10-20	17.660	17.700	17.060	17.080	16.099	13,561,900
2021-10-19	17.870	18.000	17.270	17.580	16.570	15,382,000
2021-10-18	18.210	18.340	17.980	18.210	17.164	8,992,800
2021-10-15	18.680	18.680	18.170	18.350	17.296	9,564,200
2021-10-14	18.470	18.750	18.210	18.640	17.569	5,868,200

← NewerPage 21 of 21 · 1,250 trading days

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.