Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	18.620	18.860	18.310	18.430	17.527	12,360,700
2025-02-07	18.880	18.890	18.320	18.450	17.546	11,831,500
2025-02-06	18.400	18.900	18.220	18.870	17.945	18,351,300
2025-02-05	18.790	18.790	18.450	18.470	17.565	7,394,700
2025-02-04	18.620	19.000	18.460	18.730	17.812	20,176,700
2025-02-03	18.500	18.650	18.260	18.650	17.736	17,691,900
2025-01-31	18.420	18.510	18.200	18.400	17.498	12,925,600
2025-01-30	17.990	18.400	17.890	18.320	17.422	14,879,900
2025-01-29	17.670	17.910	17.630	17.910	17.032	12,549,700
2025-01-28	17.300	17.730	17.190	17.580	16.718	16,307,800
2025-01-27	16.790	17.460	16.630	17.380	16.528	17,015,200
2025-01-24	16.760	17.090	16.670	16.700	15.881	6,301,200
2025-01-23	17.030	17.180	16.690	16.780	15.958	11,324,800
2025-01-22	16.950	17.050	16.580	16.990	16.157	15,759,400
2025-01-21	17.020	17.060	16.810	16.870	16.043	9,153,300
2025-01-20	17.170	17.170	16.760	16.970	16.138	5,948,800
2025-01-17	16.950	17.290	16.940	17.070	16.233	8,985,100
2025-01-16	17.270	17.650	16.840	16.910	16.081	21,594,200
2025-01-15	16.900	17.470	16.810	17.350	16.500	28,975,200
2025-01-14	17.010	17.460	16.960	17.260	16.414	23,596,600
2025-01-13	17.200	17.410	17.010	17.110	16.271	9,326,300
2025-01-10	17.760	17.850	17.180	17.210	16.366	15,867,400
2025-01-09	17.980	18.040	17.820	17.850	16.975	9,190,600
2025-01-08	18.160	18.160	17.830	18.000	17.118	9,107,900
2025-01-07	17.920	18.500	17.890	18.300	17.403	9,538,800
2025-01-06	18.240	18.240	17.760	17.970	17.089	8,743,400
2025-01-03	17.770	17.920	17.560	17.590	16.728	5,476,600
2025-01-02	17.760	17.910	17.390	17.790	16.918	9,388,300
2024-12-30	17.820	17.970	17.670	17.840	16.966	6,007,300
2024-12-27	18.110	18.260	17.780	17.850	16.975	8,113,400
2024-12-26	18.260	18.400	17.960	17.960	17.080	9,938,700
2024-12-23	18.560	18.630	18.080	18.190	17.298	16,010,700
2024-12-20	18.490	18.930	18.330	18.650	17.736	24,110,700
2024-12-19	18.190	18.700	17.970	18.500	17.593	10,811,900
2024-12-18	18.690	18.930	18.040	18.150	17.260	15,028,100
2024-12-17	18.700	19.010	18.590	18.910	17.983	14,291,900
2024-12-16	19.050	19.090	18.440	18.500	17.593	12,335,200
2024-12-13	19.490	19.530	19.010	19.010	18.078	16,330,900
2024-12-12	19.700	19.730	19.260	19.370	18.421	14,438,700
2024-12-11	19.700	20.400	19.490	19.860	18.887	12,673,900
2024-12-10	19.320	19.840	19.240	19.580	18.620	7,494,800
2024-12-09	19.240	19.450	19.050	19.130	18.192	6,283,000
2024-12-06	19.530	19.910	19.110	19.200	18.259	11,268,300
2024-12-05	19.530	20.040	19.520	19.720	18.753	10,765,300
2024-12-04	18.590	19.370	18.590	19.280	18.335	11,663,300
2024-12-03	18.900	19.130	18.600	18.760	17.840	9,870,100
2024-12-02	19.160	19.510	18.860	18.860	17.936	16,243,400
2024-11-29	19.260	19.710	18.740	19.450	18.497	23,318,000
2024-11-28	20.060	20.060	19.270	19.420	18.468	12,290,100
2024-11-27	20.700	20.830	20.170	20.240	19.248	24,394,500
2024-11-26	20.420	20.850	20.280	20.780	19.761	14,171,700
2024-11-25	20.160	20.480	20.120	20.340	19.343	20,681,600
2024-11-22	20.120	20.270	19.930	20.160	19.172	7,077,700
2024-11-21	20.020	20.150	19.890	19.910	18.934	12,943,600
2024-11-19	19.980	20.420	19.870	20.410	19.410	11,688,200
2024-11-18	19.890	20.370	19.890	20.170	19.181	12,407,300
2024-11-14	20.040	20.550	19.830	20.110	19.124	14,210,100
2024-11-13	19.790	20.150	19.770	20.080	19.096	23,789,400
2024-11-12	19.610	20.070	19.610	19.960	18.982	19,037,000
2024-11-11	19.210	19.820	19.210	19.720	18.753	10,037,700

← NewerPage 8 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.