Rumo S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	19.510	19.720	18.860	19.450	18.497	25,591,900
2024-11-07	20.260	20.690	20.030	20.100	19.115	15,678,700
2024-11-06	19.900	20.780	19.900	20.700	19.685	15,020,300
2024-11-05	20.480	20.610	20.190	20.470	19.467	10,429,200
2024-11-04	19.570	20.460	19.540	20.460	19.457	12,974,100
2024-11-01	19.950	19.960	19.330	19.450	18.497	16,370,200
2024-10-31	19.710	20.070	19.710	19.900	18.925	11,654,100
2024-10-30	19.800	20.140	19.780	19.780	18.810	13,460,400
2024-10-29	19.870	20.100	19.740	19.900	18.925	15,548,900
2024-10-28	19.450	19.860	19.430	19.800	18.829	18,662,400
2024-10-25	19.000	19.220	18.820	19.220	18.278	22,295,900
2024-10-24	19.000	19.170	18.780	19.100	18.164	13,823,000
2024-10-23	18.900	19.070	18.820	19.000	18.069	17,921,900
2024-10-22	19.010	19.030	18.730	18.900	17.974	16,351,300
2024-10-21	19.350	19.380	19.030	19.150	18.211	27,629,300
2024-10-18	19.500	19.500	18.990	19.190	18.249	16,260,400
2024-10-17	18.920	19.450	18.920	19.450	18.497	11,670,900
2024-10-16	18.980	19.380	18.780	19.250	18.306	13,468,400
2024-10-15	19.100	19.300	18.980	19.100	18.164	13,938,900
2024-10-14	19.130	19.180	18.930	19.100	18.164	9,679,200
2024-10-11	19.340	19.360	18.970	19.130	18.192	11,185,600
2024-10-10	19.260	19.530	19.160	19.270	18.325	9,842,800
2024-10-09	19.500	19.550	19.180	19.240	18.297	15,516,100
2024-10-08	19.780	19.810	19.590	19.650	18.687	10,457,100
2024-10-07	20.100	20.170	19.860	19.930	18.953	6,439,700
2024-10-04	19.600	19.990	19.600	19.950	18.972	7,223,900
2024-10-03	19.610	19.840	19.480	19.770	18.801	21,292,200
2024-10-02	20.040	20.120	19.890	20.050	19.067	11,942,400
2024-10-01	20.000	20.250	19.710	19.860	18.887	19,370,900
2024-09-30	20.100	20.240	20.000	20.000	19.020	10,589,400
2024-09-27	20.090	20.350	20.040	20.070	19.086	8,055,400
2024-09-26	19.990	20.390	19.900	20.180	19.191	13,721,700
2024-09-25	20.020	20.240	19.770	19.830	18.858	8,690,600
2024-09-24	19.910	20.170	19.870	20.030	19.048	19,406,700
2024-09-23	19.830	19.960	19.550	19.800	18.829	9,718,200
2024-09-20	20.390	20.440	19.740	19.920	18.944	22,520,400
2024-09-19	20.680	20.760	20.380	20.480	19.476	8,858,100
2024-09-18	20.840	21.050	20.650	20.650	19.638	17,708,700
2024-09-17	21.110	21.140	20.840	20.950	19.923	11,385,300
2024-09-16	21.160	21.250	21.010	21.110	20.075	7,476,500
2024-09-13	21.250	21.420	21.010	21.160	20.123	15,107,800
2024-09-12	21.430	21.510	20.980	21.100	20.066	10,414,900
2024-09-11	21.540	21.800	21.440	21.600	20.541	21,452,700
2024-09-10	21.330	21.620	21.050	21.600	20.541	14,405,300
2024-09-09	21.590	21.700	21.260	21.300	20.256	6,408,600
2024-09-06	21.570	21.900	21.560	21.600	20.541	14,219,300
2024-09-05	21.680	21.880	21.440	21.790	20.722	12,702,300
2024-09-04	21.540	21.940	21.420	21.670	20.608	16,811,600
2024-09-03	21.640	21.730	21.380	21.430	20.380	27,721,100
2024-09-02	21.700	21.770	21.380	21.480	20.427	10,663,700
2024-08-30	21.860	21.910	21.690	21.850	20.779	17,572,100
2024-08-29	22.540	22.640	21.900	22.040	20.960	10,799,100
2024-08-28	22.770	22.780	22.310	22.550	21.445	16,197,200
2024-08-27	22.800	23.040	22.740	22.850	21.730	7,179,300
2024-08-26	23.430	23.510	22.720	22.920	21.797	13,842,700
2024-08-23	23.400	23.770	23.230	23.610	22.453	8,067,300
2024-08-22	23.610	23.840	23.100	23.380	22.234	13,105,600
2024-08-21	23.840	23.840	23.420	23.500	22.348	10,526,600
2024-08-20	23.510	23.780	23.390	23.650	22.491	12,144,600
2024-08-19	23.480	23.670	23.190	23.600	22.443	10,177,200

← NewerPage 9 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.