Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	14.950	15.190	14.860	15.050	14.945	16,903,800
2026-01-26	14.870	14.940	14.600	14.850	14.747	9,113,000
2026-01-23	14.220	14.970	14.130	14.810	14.707	14,164,900
2026-01-22	14.000	14.490	14.000	14.220	14.121	16,593,700
2026-01-21	13.550	14.110	13.520	14.050	13.952	41,176,200
2026-01-20	13.420	13.560	13.310	13.400	13.307	6,610,600
2026-01-19	13.560	13.640	13.390	13.540	13.446	3,841,600
2026-01-16	13.750	13.760	13.460	13.600	13.506	9,407,500
2026-01-15	13.860	13.860	13.560	13.730	13.635	11,332,700
2026-01-14	14.430	14.490	13.630	13.700	13.605	19,885,500
2026-01-13	14.780	14.880	14.180	14.310	14.211	14,837,800
2026-01-12	14.730	15.210	14.730	14.890	14.787	14,943,500
2026-01-09	14.860	15.070	14.770	14.830	14.727	10,905,100
2026-01-08	14.670	14.970	14.590	14.840	14.737	8,510,700
2026-01-07	14.800	14.900	14.510	14.660	14.558	6,364,800
2026-01-06	14.900	15.140	14.840	14.840	14.737	7,881,500
2026-01-05	14.790	14.930	14.680	14.840	14.737	3,881,500
2026-01-02	14.780	14.830	14.620	14.750	14.648	3,952,400
2025-12-30	14.690	14.810	14.600	14.760	14.657	5,316,200
2025-12-29	14.610	14.800	14.520	14.610	14.509	7,140,100
2025-12-26	14.500	14.790	14.500	14.730	14.628	2,242,500
2025-12-23	14.460	14.840	14.390	14.630	14.528	5,176,500
2025-12-22	14.480	14.630	14.310	14.420	14.320	100,251,700
2025-12-19	14.610	14.810	14.460	14.490	14.389	8,890,800
2025-12-18	14.400	14.860	14.400	14.650	14.548	8,751,100
2025-12-17	14.590	14.630	14.210	14.550	14.449	16,321,600
2025-12-16	15.370	15.540	14.720	14.740	14.638	19,621,500
2025-12-15	15.980	15.980	15.710	15.840	15.730	101,326,800
2025-12-12	15.550	16.180	15.530	15.790	15.680	10,180,000
2025-12-11	15.550	16.010	15.530	15.740	15.631	4,053,300
2025-12-10	15.580	15.700	15.470	15.670	15.561	3,928,200
2025-12-09	15.690	15.750	15.230	15.570	15.462	7,146,600
2025-12-08	16.190	16.230	15.660	15.800	15.690	9,801,000
2025-12-05	16.790	16.970	15.950	16.120	16.008	13,350,400
2025-12-04	16.860	17.130	16.760	16.890	16.773	5,956,500
2025-12-03	16.930	17.000	16.650	16.670	16.554	6,388,000
2025-12-02	16.700	16.980	16.490	16.830	16.713	6,534,200
2025-12-01	16.750	16.780	16.450	16.580	16.465	7,161,400
2025-11-28	16.960	17.150	16.720	16.850	16.733	8,215,000
2025-11-27	17.010	17.200	16.730	17.030	16.912	15,083,400
2025-11-26	15.520	17.450	15.440	16.840	16.723	51,427,200
2025-11-25	15.270	15.510	15.210	15.430	15.323	4,708,600
2025-11-24	15.360	15.540	15.250	15.250	15.144	10,845,200
2025-11-21	15.660	15.680	15.150	15.330	15.224	13,457,500
2025-11-19	15.350	15.770	15.290	15.690	15.581	22,493,200
2025-11-18	14.910	15.520	14.870	15.410	15.303	15,569,700
2025-11-17	16.000	16.270	15.020	15.020	14.916	33,891,900
2025-11-14	16.440	16.860	16.260	16.520	16.405	21,093,500
2025-11-13	16.350	16.660	16.350	16.420	16.306	15,081,600
2025-11-12	16.400	16.440	16.040	16.400	16.286	29,517,700
2025-11-11	16.050	16.570	15.970	16.320	16.207	24,523,500
2025-11-10	15.740	15.950	15.610	15.810	15.700	14,209,700
2025-11-07	15.610	15.680	15.440	15.640	15.531	12,135,100
2025-11-06	15.730	15.760	15.390	15.620	15.512	15,366,500
2025-11-05	15.650	15.970	15.610	15.780	15.670	12,002,300
2025-11-04	15.520	15.890	15.490	15.650	15.541	15,601,800
2025-11-03	16.000	16.030	15.600	15.610	15.502	5,531,400
2025-10-31	16.080	16.150	15.890	15.920	15.809	10,380,200
2025-10-30	15.510	16.120	15.350	15.990	15.879	9,483,200
2025-10-29	15.800	16.000	15.520	15.640	15.531	23,523,900

← NewerPage 4 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.