Rumo S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.700	18.920	18.500	18.580	18.580	8,063,200
2026-10-15	18.640	19.130	18.450	18.580	18.580	9,486,600
2026-10-14	18.510	19.140	18.440	19.050	19.050	22,345,200
2026-10-13	18.850	19.300	18.680	18.980	18.980	36,757,900
2026-10-09	18.710	18.950	18.120	18.850	18.850	27,207,500
2026-10-08	18.380	19.000	18.290	18.580	18.580	23,610,400
2026-10-07	18.290	18.640	18.150	18.510	18.510	15,851,000
2026-10-06	19.100	19.160	18.070	18.260	18.260	23,563,400
2026-10-05	17.680	19.370	17.650	18.920	18.920	37,169,800
2026-10-02	16.920	16.940	16.440	16.880	16.880	14,983,400
2026-10-01	16.320	16.600	16.020	16.530	16.530	13,189,200
2026-09-30	16.320	16.570	16.020	16.290	16.290	10,399,500
2026-09-29	15.730	15.990	15.560	15.960	15.960	7,661,900
2026-09-28	15.910	16.030	15.750	15.760	15.760	10,955,100
2026-09-25	15.780	16.120	15.720	16.090	16.090	4,210,700
2026-09-24	15.960	16.210	15.770	15.870	15.870	8,346,300
2026-09-23	15.440	16.090	15.440	15.880	15.880	13,597,300
2026-09-22	15.220	15.720	15.160	15.660	15.660	13,184,800
2026-09-21	15.160	15.450	15.050	15.410	15.410	11,382,700
2026-09-18	14.790	15.100	14.720	14.970	14.970	15,181,500

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.