Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.820	16.040	15.550	15.600	15.492	5,086,700
2026-04-24	15.990	16.260	15.630	15.820	15.710	20,341,000
2026-04-23	16.010	16.330	15.920	15.920	15.809	16,615,600
2026-04-22	16.420	16.540	16.030	16.230	16.117	10,356,800
2026-04-20	16.650	16.680	16.260	16.470	16.356	9,320,800
2026-04-17	16.980	17.130	16.540	16.550	16.435	15,436,500
2026-04-16	17.010	17.010	16.480	16.590	16.475	54,573,800
2026-04-15	16.850	17.100	16.810	16.960	16.842	10,354,300
2026-04-14	16.330	17.050	16.260	16.920	16.802	15,732,700
2026-04-13	16.350	16.350	15.680	16.240	16.127	18,997,700
2026-04-10	16.270	16.540	16.090	16.430	16.316	20,232,800
2026-04-09	16.280	16.380	16.020	16.120	16.008	11,588,400
2026-04-08	17.270	17.340	16.050	16.140	16.028	17,767,400
2026-04-07	15.900	16.490	15.770	16.400	16.286	14,838,800
2026-04-06	16.240	16.240	15.930	15.930	15.819	6,945,800
2026-04-02	15.790	16.400	15.680	16.100	15.988	10,496,700
2026-04-01	16.400	16.620	16.170	16.180	16.068	15,648,800
2026-03-31	15.790	16.370	15.670	16.250	16.137	10,662,800
2026-03-30	15.850	15.910	15.500	15.600	15.492	7,913,700
2026-03-27	16.000	16.160	15.600	15.730	15.621	8,719,400
2026-03-26	16.270	16.340	15.950	16.000	15.889	10,103,600
2026-03-25	16.750	16.870	16.480	16.610	16.495	10,814,800
2026-03-24	16.750	16.860	16.420	16.520	16.405	10,964,600
2026-03-23	16.430	16.920	16.400	16.850	16.733	8,506,300
2026-03-20	16.190	16.300	15.850	16.120	16.008	11,676,400
2026-03-19	15.820	16.400	15.600	16.190	16.078	9,120,600
2026-03-18	16.200	16.450	16.030	16.080	15.968	10,462,500
2026-03-17	16.410	16.700	16.080	16.310	16.197	6,481,200
2026-03-16	16.570	16.740	16.260	16.400	16.286	7,297,900
2026-03-13	16.620	16.720	16.140	16.260	16.147	7,196,500
2026-03-12	16.610	16.910	16.330	16.480	16.366	12,270,100
2026-03-11	16.820	17.390	16.580	17.100	16.981	7,667,900
2026-03-10	16.360	17.360	16.110	17.050	16.932	21,529,300
2026-03-09	15.510	16.160	15.420	15.940	15.829	15,617,500
2026-03-06	15.400	15.720	15.250	15.480	15.372	11,888,700
2026-03-05	15.670	16.090	15.300	15.620	15.512	13,865,800
2026-03-04	15.600	15.840	15.560	15.720	15.611	6,687,800
2026-03-03	15.090	15.570	14.890	15.470	15.363	12,439,600
2026-03-02	15.670	15.900	15.500	15.750	15.641	6,813,500
2026-02-27	16.530	16.540	15.920	15.970	15.859	14,721,600
2026-02-26	16.710	16.790	16.370	16.630	16.514	8,368,900
2026-02-25	17.300	17.300	16.580	16.670	16.554	8,979,100
2026-02-24	16.770	17.400	16.770	17.160	17.041	22,095,400
2026-02-23	16.600	16.970	16.440	16.690	16.574	14,224,900
2026-02-20	16.270	16.660	16.190	16.510	16.395	7,488,000
2026-02-19	16.130	16.450	16.060	16.450	16.336	5,306,800
2026-02-18	16.080	16.170	15.910	16.100	15.988	7,166,400
2026-02-13	15.860	16.280	15.800	16.240	16.127	8,341,000
2026-02-12	16.270	16.530	16.180	16.290	16.177	10,540,200
2026-02-11	16.060	16.520	15.900	16.450	16.336	17,626,200
2026-02-10	15.470	16.100	15.370	15.900	15.790	20,349,000
2026-02-09	15.320	15.520	15.120	15.470	15.363	7,716,700
2026-02-06	15.110	15.390	14.850	15.250	15.144	11,509,100
2026-02-05	15.310	15.400	15.100	15.190	15.084	7,913,100
2026-02-04	15.000	15.270	14.870	15.270	15.164	14,822,600
2026-02-03	14.950	15.080	14.770	15.070	14.965	16,327,400
2026-02-02	14.940	14.970	14.630	14.750	14.648	8,858,500
2026-01-30	14.810	14.930	14.620	14.760	14.657	12,202,300
2026-01-29	15.340	15.340	14.600	14.880	14.777	13,718,800
2026-01-28	15.100	15.450	14.920	15.150	15.045	18,516,200

← NewerPage 3 of 5 · 247 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.