RAIL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	14.350	14.410	13.960	14.000	14.000	6,424
2026-07-10	14.350	14.350	14.350	14.350	14.350	8,753
2026-07-09	13.110	13.800	13.110	13.350	13.350	5,722
2026-07-08	13.620	13.640	13.150	13.150	13.150	5,352
2026-07-07	13.630	13.710	13.400	13.600	13.600	4,577
2026-07-06	13.490	13.740	13.340	13.410	13.410	6,277
2026-07-03	13.620	13.620	13.620	13.620	13.620	5,321
2026-07-02	13.310	13.530	13.170	13.300	13.300	6,810
2026-07-01	13.370	13.370	12.950	13.100	13.100	8,036
2026-06-30	13.610	13.660	13.270	13.550	13.550	7,931
2026-06-29	13.820	13.820	13.190	13.540	13.540	8,894
2026-06-26	13.800	13.800	13.800	13.800	13.800	5,676
2026-06-25	13.010	13.510	12.980	13.340	13.340	10,278
2026-06-24	12.900	13.140	12.730	13.140	13.140	6,844
2026-06-23	12.350	12.990	12.300	12.830	12.830	8,361
2026-06-22	12.580	12.790	12.380	12.490	12.490	7,541
2026-06-19	12.270	12.270	12.270	12.270	12.270	6,773
2026-06-18	12.490	12.600	12.310	12.480	12.480	9,027
2026-06-17	13.090	13.230	12.460	12.460	12.460	13,610
2026-06-16	13.280	13.310	12.960	13.000	13.000	10,067
2026-06-15	13.380	13.780	13.230	13.260	13.260	7,402
2026-06-12	13.490	13.640	13.260	13.300	13.300	5,920
2026-06-11	13.300	13.680	13.140	13.620	13.620	8,115
2026-06-10	13.490	13.730	13.330	13.350	13.350	6,709
2026-06-09	13.670	13.790	13.410	13.580	13.580	6,631
2026-06-08	13.940	13.940	13.420	13.590	13.590	10,208
2026-06-05	13.760	13.760	13.760	13.760	13.760	5,827
2026-06-03	13.660	13.660	13.660	13.660	13.660	8,441
2026-06-02	14.060	14.360	13.970	14.360	14.360	6,657
2026-06-01	13.910	14.080	13.730	13.730	13.730	9,951
2026-05-29	13.770	13.770	13.770	13.770	13.770	10,979
2026-05-28	14.180	14.180	13.750	13.750	13.750	9,470
2026-05-27	14.330	14.510	13.990	14.100	14.100	6,746
2026-05-26	14.280	14.360	13.960	14.330	14.330	6,791
2026-05-25	14.420	14.600	14.300	14.370	14.370	5,881
2026-05-22	14.270	14.270	14.270	14.270	14.270	7,625
2026-05-21	14.910	15.120	14.600	14.720	14.720	5,481
2026-05-20	14.720	15.260	14.610	15.120	15.120	6,464
2026-05-19	14.890	14.890	14.510	14.590	14.590	7,249
2026-05-18	15.000	15.230	14.720	14.990	14.990	8,509
2026-05-15	15.090	15.090	15.090	15.090	15.090	9,649
2026-05-14	15.310	15.540	15.210	15.380	15.380	6,757
2026-05-13	15.910	15.910	15.270	15.370	15.370	8,232
2026-05-12	16.130	16.160	15.610	15.680	15.680	8,888
2026-05-11	16.610	16.930	16.040	16.140	16.140	8,194
2026-05-08	16.930	16.930	16.930	16.930	16.930	7,305
2026-05-07	16.440	16.440	16.440	16.440	16.440	6,526
2026-05-06	16.900	16.900	16.900	16.900	16.900	5,917
2026-05-05	16.450	16.450	16.450	16.450	16.450	5,503
2026-05-04	15.720	16.320	15.460	16.320	16.320	8,157
2026-04-30	15.830	15.830	15.830	15.830	15.830	6,819
2026-04-29	15.380	15.650	15.250	15.250	15.250	6,909
2026-04-28	15.600	15.620	15.250	15.620	15.620	5,180
2026-04-27	15.820	16.060	15.540	15.730	15.730	6,198
2026-04-24	15.880	15.880	15.880	15.880	15.880	5,891
2026-04-23	16.190	16.330	15.900	15.900	15.900	6,907
2026-04-22	16.400	16.540	16.040	16.400	16.400	6,067
2026-04-20	16.670	16.670	16.670	16.670	16.670	6,792

← NewerPage 2 of 2 · 118 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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