Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	16.340	16.780	16.340	16.540	16.425	5,152,800
2025-08-04	16.580	16.750	16.340	16.440	16.326	5,953,600
2025-08-01	16.770	16.920	16.220	16.330	16.217	7,927,800
2025-07-31	16.400	16.690	16.170	16.540	16.425	8,874,900
2025-07-30	16.850	16.950	16.170	16.610	16.495	10,186,800
2025-07-29	16.860	17.040	16.640	16.850	16.733	8,980,400
2025-07-28	16.670	16.890	16.520	16.850	16.733	18,051,800
2025-07-25	16.760	16.940	16.550	16.680	16.564	3,701,400
2025-07-24	16.860	17.080	16.630	16.750	16.634	4,775,400
2025-07-23	16.780	17.200	16.630	17.090	16.971	7,142,900
2025-07-22	16.660	16.790	16.470	16.790	16.673	12,352,600
2025-07-21	16.710	16.760	16.430	16.610	16.495	10,891,100
2025-07-18	16.600	16.650	16.410	16.580	16.465	10,443,800
2025-07-17	17.000	17.180	16.650	16.720	16.604	9,174,800
2025-07-16	17.450	17.720	16.870	17.000	16.882	17,266,700
2025-07-15	17.640	17.890	17.230	17.450	17.329	7,268,000
2025-07-14	17.020	17.490	17.020	17.390	17.269	8,621,600
2025-07-11	17.130	17.190	16.870	17.120	17.001	9,341,200
2025-07-10	17.340	17.350	16.890	17.180	17.061	12,691,800
2025-07-09	18.180	18.180	17.400	17.460	17.339	10,796,700
2025-07-08	18.300	18.410	17.920	18.140	18.014	7,328,100
2025-07-07	18.630	18.730	18.250	18.300	18.173	5,124,700
2025-07-04	18.570	18.760	18.300	18.580	18.451	2,687,000
2025-07-03	18.170	18.770	18.170	18.640	18.511	6,967,800
2025-07-02	18.610	18.910	18.010	18.120	17.994	8,984,000
2025-07-01	18.590	18.950	18.570	18.680	18.550	8,951,200
2025-06-30	17.840	18.710	17.820	18.530	18.401	12,763,300
2025-06-27	17.610	18.180	17.610	17.960	17.835	9,680,400
2025-06-26	17.890	18.040	17.620	17.870	17.746	8,305,900
2025-06-25	17.600	17.800	17.550	17.750	17.627	6,302,600
2025-06-24	17.600	17.940	17.430	17.840	17.716	10,954,800
2025-06-23	17.920	17.940	17.420	17.480	17.359	10,086,300
2025-06-20	18.220	18.360	17.940	17.970	17.845	13,567,200
2025-06-18	18.500	18.640	18.380	18.480	18.352	13,192,300
2025-06-17	18.510	18.900	18.390	18.500	18.371	10,115,200
2025-06-16	19.320	19.600	19.170	19.480	19.345	12,471,700
2025-06-13	19.000	19.150	18.580	19.130	18.192	6,428,300
2025-06-12	19.450	19.610	19.020	19.040	18.107	15,972,700
2025-06-11	19.040	19.390	18.950	19.230	18.287	21,512,200
2025-06-10	19.200	19.270	18.860	19.150	18.211	17,052,700
2025-06-09	18.870	19.100	18.550	18.850	17.926	8,692,400
2025-06-06	19.240	19.300	18.820	19.080	18.145	9,252,900
2025-06-05	19.650	19.810	19.080	19.260	18.316	10,783,300
2025-06-04	19.800	20.530	19.640	19.650	18.687	18,238,000
2025-06-03	19.180	19.770	19.180	19.590	18.630	7,276,500
2025-06-02	19.040	19.470	18.930	19.180	18.240	8,913,600
2025-05-30	19.200	19.370	18.820	18.820	17.898	17,389,900
2025-05-29	18.980	19.180	18.770	19.180	18.240	5,161,000
2025-05-28	19.100	19.160	18.760	18.970	18.040	3,768,900
2025-05-27	18.880	19.370	18.880	19.100	18.164	26,168,800
2025-05-26	18.060	18.790	18.060	18.560	17.650	6,639,400
2025-05-23	18.150	18.290	17.660	18.060	17.175	4,280,400
2025-05-22	18.000	18.760	17.940	18.150	17.260	14,492,500
2025-05-21	18.610	18.650	17.930	17.980	17.099	10,058,400
2025-05-20	18.140	18.730	17.960	18.610	17.698	10,954,700
2025-05-19	18.260	18.450	18.000	18.170	17.279	4,132,600
2025-05-16	17.770	18.450	17.700	18.220	17.327	8,348,000
2025-05-15	17.730	18.200	17.540	17.890	17.013	11,786,500
2025-05-14	18.120	18.120	17.650	17.650	16.785	5,966,000
2025-05-13	17.390	18.200	17.390	18.140	17.251	17,210,000

← NewerPage 6 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.