Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	17.850	17.940	17.280	17.310	16.462	12,028,000
2025-05-09	19.400	19.400	17.850	17.850	16.975	24,979,900
2025-05-08	19.430	19.450	19.080	19.210	18.268	12,535,900
2025-05-07	19.220	19.220	18.640	18.750	17.831	5,639,400
2025-05-06	19.000	19.070	18.770	19.050	18.116	11,324,700
2025-05-05	19.310	19.380	18.730	18.900	17.974	15,275,200
2025-05-02	19.210	19.340	19.030	19.270	18.325	11,519,900
2025-04-30	19.330	19.660	19.070	19.400	18.449	19,611,800
2025-04-29	19.660	19.910	19.400	19.460	18.506	10,023,500
2025-04-28	19.800	19.800	19.400	19.570	18.611	9,247,000
2025-04-25	19.950	20.000	19.580	19.680	18.715	11,489,500
2025-04-24	19.640	19.970	19.280	19.930	18.953	13,549,400
2025-04-23	19.310	19.710	19.210	19.390	18.440	22,979,800
2025-04-22	18.750	19.140	18.680	19.040	18.107	10,222,100
2025-04-17	18.450	18.950	18.360	18.880	17.955	10,802,500
2025-04-16	18.510	18.730	18.390	18.510	17.603	8,474,200
2025-04-15	18.450	18.670	18.330	18.500	17.593	8,317,100
2025-04-14	18.000	18.650	17.930	18.470	17.565	16,873,700
2025-04-11	17.250	17.900	17.250	17.770	16.899	14,529,200
2025-04-10	17.040	17.480	16.840	17.180	16.338	14,448,600
2025-04-09	16.730	17.380	16.420	17.170	16.328	15,815,900
2025-04-08	17.040	17.360	16.800	16.840	16.015	8,335,300
2025-04-07	16.910	17.480	16.650	17.040	16.205	21,656,100
2025-04-04	17.520	17.620	17.010	17.070	16.233	13,689,600
2025-04-03	16.790	17.760	16.780	17.650	16.785	17,746,400
2025-04-02	16.210	17.020	16.160	16.870	16.043	13,619,500
2025-04-01	16.220	16.570	15.950	16.290	15.492	11,049,300
2025-03-31	16.610	16.630	16.010	16.220	15.425	16,101,600
2025-03-28	17.250	17.300	16.750	16.980	16.148	10,512,600
2025-03-27	17.160	17.410	17.090	17.320	16.471	8,341,700
2025-03-26	17.140	17.300	16.970	17.080	16.243	6,092,500
2025-03-25	17.090	17.560	16.960	17.050	16.214	9,494,400
2025-03-24	17.840	17.840	16.980	17.080	16.243	12,449,100
2025-03-21	18.170	18.300	17.690	17.780	16.908	10,549,700
2025-03-20	18.240	18.500	18.150	18.190	17.298	6,280,100
2025-03-19	18.110	18.400	17.910	18.200	17.308	10,306,900
2025-03-18	18.100	18.500	17.980	18.050	17.165	6,653,000
2025-03-17	18.050	18.310	17.970	18.160	17.270	12,419,800
2025-03-14	18.090	18.090	17.650	18.000	17.118	12,174,600
2025-03-13	17.500	18.130	17.330	17.800	16.928	16,793,700
2025-03-12	17.390	17.560	17.220	17.510	16.652	5,692,400
2025-03-11	17.260	17.470	17.210	17.390	16.538	7,080,300
2025-03-10	17.650	17.860	17.280	17.340	16.490	12,045,900
2025-03-07	17.850	18.110	17.680	17.870	16.994	11,497,400
2025-03-06	17.570	17.980	17.360	17.960	17.080	13,002,600
2025-03-05	17.060	17.530	17.000	17.470	16.614	13,033,800
2025-02-28	17.040	17.590	16.930	16.930	16.100	17,088,900
2025-02-27	17.470	17.670	17.330	17.450	16.595	11,911,500
2025-02-26	18.180	18.200	17.380	17.400	16.547	11,325,200
2025-02-25	18.070	18.190	17.840	17.980	17.099	17,814,400
2025-02-24	18.130	18.260	17.860	18.000	17.118	14,206,900
2025-02-21	18.500	18.500	17.740	18.070	17.184	26,566,200
2025-02-20	18.550	18.660	18.380	18.490	17.584	6,345,400
2025-02-19	18.890	18.960	18.430	18.650	17.736	8,364,600
2025-02-18	19.400	19.460	19.020	19.020	18.088	8,719,700
2025-02-17	19.730	20.070	19.340	19.370	18.421	11,420,400
2025-02-14	18.980	19.900	18.900	19.730	18.763	22,834,200
2025-02-13	18.570	18.820	18.430	18.790	17.869	6,900,700
2025-02-12	18.420	18.730	18.380	18.570	17.660	12,885,800
2025-02-11	18.300	18.950	18.220	18.770	17.850	20,393,000

← NewerPage 7 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.