RAIL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	16.910	17.100	16.780	17.040	17.040	7,020
2026-04-14	16.240	17.040	16.050	17.040	17.040	11,224
2026-04-13	16.300	16.400	15.680	16.400	16.400	12,402
2026-04-10	16.510	16.510	16.510	16.510	16.510	6,757
2026-04-09	16.180	16.370	16.010	16.140	16.140	6,702
2026-04-08	16.610	17.330	16.060	16.080	16.080	10,525
2026-04-07	15.930	16.500	15.780	16.500	16.500	6,518
2026-04-06	16.210	16.250	15.900	15.900	15.900	4,937
2026-04-02	16.150	16.150	16.150	16.150	16.150	5,856
2026-04-01	16.400	16.620	16.140	16.140	16.140	7,575
2026-03-31	15.800	16.370	15.710	16.250	16.250	6,635
2026-03-30	15.850	15.890	15.510	15.590	15.590	5,051
2026-03-27	15.750	15.750	15.750	15.750	15.750	4,684
2026-03-26	16.480	16.480	15.900	15.900	15.900	5,895
2026-03-25	16.540	16.860	16.490	16.500	16.500	4,974
2026-03-24	16.700	16.850	16.430	16.450	16.450	5,836
2026-03-23	16.220	16.910	16.210	16.710	16.710	8,858
2026-03-20	15.870	15.870	15.870	15.870	15.870	7,296
2026-03-19	15.990	16.400	15.640	16.250	16.250	8,166
2026-03-18	16.340	16.560	16.020	16.090	16.090	5,896
2026-03-17	16.410	16.690	16.060	16.350	16.350	8,052
2026-03-16	16.190	16.720	16.180	16.370	16.370	6,141
2026-03-13	16.160	16.160	16.160	16.160	16.160	6,342
2026-03-12	16.790	17.070	16.290	16.290	16.290	6,768
2026-03-11	17.040	17.360	16.600	17.110	17.110	7,539
2026-03-10	16.210	17.350	16.100	17.060	17.060	13,521
2026-03-09	15.430	16.200	15.430	16.050	16.050	7,356
2026-03-06	15.540	15.540	15.540	15.540	15.540	6,837
2026-03-05	15.680	16.090	15.310	15.540	15.540	14,766
2026-03-04	15.740	15.740	15.740	15.740	15.740	5,797
2026-03-03	15.360	15.360	15.360	15.360	15.360	9,990
2026-03-02	15.750	15.750	15.750	15.750	15.750	9,332
2026-02-27	16.060	16.060	16.060	16.060	16.060	11,310
2026-02-26	16.760	16.770	16.380	16.640	16.640	7,776
2026-02-25	17.270	17.280	16.520	16.620	16.620	8,180
2026-02-24	16.660	17.440	16.660	17.270	17.270	12,505
2026-02-23	16.410	16.960	16.400	16.660	16.660	7,835
2026-02-20	16.540	16.540	16.540	16.540	16.540	6,474
2026-02-19	16.190	16.430	16.020	16.400	16.400	6,534
2026-02-18	16.230	16.300	15.900	16.020	16.020	5,419
2026-02-13	16.190	16.190	16.190	16.190	16.190	7,328
2026-02-12	16.440	16.520	16.150	16.400	16.400	6,948
2026-02-11	16.060	16.520	15.900	16.510	16.510	10,922
2026-02-10	15.580	16.090	15.350	15.970	15.970	13,147
2026-02-09	15.260	15.580	15.120	15.580	15.580	7,321
2026-02-06	15.210	15.210	15.210	15.210	15.210	6,452
2026-02-05	15.300	15.410	15.110	15.260	15.260	6,247
2026-02-04	15.090	15.290	14.860	15.290	15.290	7,905
2026-02-03	14.780	15.060	14.770	15.060	15.060	7,326
2026-02-02	14.770	14.960	14.640	14.850	14.850	8,850
2026-01-30	14.850	14.930	14.650	14.660	14.660	3,540
2026-01-29	15.360	15.360	14.610	14.970	14.970	7,766
2026-01-28	15.070	15.450	14.930	15.270	15.270	9,960
2026-01-27	14.860	15.200	14.850	15.200	15.200	11,604
2026-01-26	14.840	14.940	14.610	14.780	14.780	8,406
2026-01-23	14.750	14.750	14.750	14.750	14.750	10,499
2026-01-22	14.130	14.480	13.990	14.300	14.300	10,136
2026-01-21	13.470	14.100	13.470	13.920	13.920	10,836
2026-01-20	13.530	13.580	13.320	13.450	13.450	10,269
2026-01-19	13.600	13.770	13.400	13.480	13.480	8,446

← NewerPage 3 of 8 · 451 trading daysOlder →

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.