Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	15.550	15.940	15.490	15.800	15.690	16,809,500
2025-10-27	15.580	15.640	15.310	15.560	15.452	13,689,600
2025-10-24	15.750	15.800	15.240	15.380	15.273	10,360,700
2025-10-23	15.540	15.700	15.240	15.550	15.442	12,653,300
2025-10-22	15.630	15.630	15.270	15.370	15.263	11,184,000
2025-10-21	15.390	15.680	15.370	15.570	15.462	14,934,900
2025-10-20	15.510	15.670	15.380	15.480	15.372	13,253,600
2025-10-17	15.090	15.570	15.010	15.470	15.363	18,400,600
2025-10-16	15.380	15.500	15.020	15.050	14.945	17,602,800
2025-10-15	15.140	15.750	15.100	15.580	15.472	21,172,300
2025-10-14	15.500	15.520	15.260	15.370	15.263	7,826,800
2025-10-13	15.530	15.640	15.410	15.470	15.363	12,109,900
2025-10-10	15.590	15.710	15.230	15.530	15.422	12,570,700
2025-10-09	15.790	15.940	15.420	15.490	15.382	17,080,900
2025-10-08	15.700	15.940	15.550	15.730	15.621	17,512,500
2025-10-07	15.590	15.740	15.360	15.700	15.591	14,460,600
2025-10-06	15.890	16.090	15.680	15.750	15.641	11,122,700
2025-10-03	15.830	15.990	15.710	15.900	15.790	10,654,300
2025-10-02	15.830	16.050	15.270	15.900	15.790	23,100,700
2025-10-01	16.110	16.110	15.570	15.740	15.631	23,967,300
2025-09-30	15.880	16.050	15.690	15.970	15.859	27,743,800
2025-09-29	15.400	15.670	15.340	15.650	15.541	20,121,600
2025-09-26	15.200	15.320	14.980	15.230	15.124	9,825,600
2025-09-25	15.280	15.450	15.070	15.130	15.025	12,490,000
2025-09-24	15.010	15.400	15.010	15.280	15.174	15,426,700
2025-09-23	14.800	15.350	14.760	15.150	15.045	21,958,200
2025-09-22	14.800	14.950	14.480	14.910	14.806	18,607,100
2025-09-19	15.050	15.100	14.590	14.610	14.509	15,339,600
2025-09-18	15.280	15.310	14.980	15.030	14.926	25,448,200
2025-09-17	14.840	15.400	14.810	15.280	15.174	15,326,500
2025-09-16	14.950	15.090	14.780	14.880	14.777	8,845,300
2025-09-15	14.800	15.040	14.740	14.860	14.757	4,952,900
2025-09-12	14.880	15.100	14.790	14.810	14.707	8,888,300
2025-09-11	14.700	15.080	14.570	15.000	14.896	19,829,400
2025-09-10	14.490	14.800	14.420	14.610	14.509	8,001,300
2025-09-09	14.580	14.700	14.440	14.530	14.429	8,382,600
2025-09-08	14.650	15.000	14.490	14.640	14.538	11,534,600
2025-09-05	15.220	15.350	14.600	14.700	14.598	17,458,000
2025-09-04	14.250	14.880	14.240	14.800	14.697	16,720,800
2025-09-03	14.150	14.400	14.140	14.210	14.111	8,984,600
2025-09-02	14.200	14.490	14.020	14.110	14.012	15,069,800
2025-09-01	14.580	14.730	14.230	14.320	14.221	8,638,800
2025-08-29	14.640	14.780	14.480	14.550	14.449	26,350,500
2025-08-28	14.700	14.870	14.570	14.620	14.518	15,706,400
2025-08-27	14.500	14.610	14.220	14.580	14.479	22,749,900
2025-08-26	14.660	14.740	14.460	14.600	14.499	11,002,900
2025-08-25	15.140	15.140	14.540	14.610	14.509	14,078,200
2025-08-22	14.790	15.080	14.530	15.070	14.965	15,427,400
2025-08-21	14.870	14.920	14.430	14.680	14.578	15,759,900
2025-08-20	15.420	15.560	14.800	14.950	14.846	23,391,300
2025-08-19	15.690	15.850	15.360	15.430	15.323	13,198,600
2025-08-18	15.990	16.180	15.840	15.860	15.750	12,380,500
2025-08-15	15.880	16.040	15.650	15.960	15.849	10,546,300
2025-08-14	15.700	16.160	15.620	16.040	15.929	6,785,600
2025-08-13	15.870	16.170	15.750	15.920	15.809	8,050,100
2025-08-12	15.520	16.080	15.470	15.900	15.790	13,091,800
2025-08-11	15.340	15.610	15.090	15.450	15.343	16,474,400
2025-08-08	16.820	16.820	15.220	15.340	15.233	34,744,600
2025-08-07	16.750	16.990	16.580	16.950	16.832	9,551,400
2025-08-06	16.750	16.750	16.450	16.700	16.584	8,177,800

← NewerPage 5 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.