RAIL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 12,372 |
| 2026-01-15 | 13.780 | 13.860 | 13.550 | 13.800 | 13.800 | 17,286 |
| 2026-01-14 | 14.380 | 14.480 | 13.640 | 13.780 | 13.780 | 27,964 |
| 2026-01-13 | 14.880 | 14.880 | 14.160 | 14.200 | 14.200 | 20,491 |
| 2026-01-12 | 14.830 | 15.200 | 14.780 | 14.990 | 14.990 | 22,715 |
| 2026-01-09 | 14.890 | 14.890 | 14.890 | 14.890 | 14.890 | 5,044 |
| 2026-01-08 | 14.780 | 14.980 | 14.600 | 14.700 | 14.700 | 5,369 |
| 2026-01-07 | 14.970 | 14.970 | 14.520 | 14.680 | 14.680 | 7,160 |
| 2026-01-06 | 14.990 | 15.150 | 14.840 | 14.980 | 14.980 | 8,496 |
| 2026-01-05 | 14.890 | 14.960 | 14.690 | 14.950 | 14.950 | 6,845 |
| 2026-01-02 | 14.860 | 14.860 | 14.860 | 14.860 | 14.860 | 6,691 |
| 2025-12-30 | 14.650 | 14.650 | 14.650 | 14.650 | 14.650 | 5,313 |
| 2025-12-29 | 14.720 | 14.810 | 14.520 | 14.630 | 14.630 | 6,315 |
| 2025-12-26 | 14.630 | 14.630 | 14.630 | 14.630 | 14.630 | 5,509 |
| 2025-12-23 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 7,592 |
| 2025-12-22 | 14.490 | 14.630 | 14.320 | 14.330 | 14.330 | 6,882 |
| 2025-12-19 | 14.450 | 14.450 | 14.450 | 14.450 | 14.450 | 7,406 |
| 2025-12-18 | 14.600 | 14.860 | 14.400 | 14.510 | 14.510 | 7,283 |
| 2025-12-17 | 14.910 | 14.910 | 14.220 | 14.680 | 14.680 | 13,266 |
| 2025-12-16 | 15.790 | 15.790 | 14.730 | 14.770 | 14.770 | 21,198 |
| 2025-12-15 | 15.990 | 16.060 | 15.710 | 15.740 | 15.740 | 6,097 |
| 2025-12-12 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 9,417 |
| 2025-12-11 | 15.800 | 16.000 | 15.590 | 15.660 | 15.660 | 4,496 |
| 2025-12-10 | 15.580 | 15.760 | 15.470 | 15.760 | 15.760 | 5,763 |
| 2025-12-09 | 15.810 | 15.810 | 15.230 | 15.650 | 15.650 | 7,507 |
| 2025-12-08 | 16.200 | 16.200 | 15.690 | 15.850 | 15.850 | 8,737 |
| 2025-12-05 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 8,251 |
| 2025-12-04 | 16.910 | 17.110 | 16.750 | 17.000 | 17.000 | 6,111 |
| 2025-12-03 | 16.830 | 16.990 | 16.620 | 16.800 | 16.800 | 7,655 |
| 2025-12-02 | 16.660 | 16.980 | 16.510 | 16.980 | 16.980 | 6,966 |
| 2025-12-01 | 16.990 | 16.990 | 16.440 | 16.600 | 16.600 | 6,713 |
| 2025-11-28 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 6,825 |
| 2025-11-27 | 16.840 | 17.210 | 16.730 | 17.120 | 17.120 | 11,146 |
| 2025-11-26 | 15.430 | 17.670 | 15.430 | 16.730 | 16.730 | 24,150 |
| 2025-11-25 | 15.270 | 15.570 | 15.210 | 15.570 | 15.570 | 5,357 |
| 2025-11-24 | 15.150 | 15.530 | 15.150 | 15.390 | 15.390 | 8,325 |
| 2025-11-21 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 8,342 |
| 2025-11-19 | 15.630 | 15.630 | 15.630 | 15.630 | 15.630 | 9,175 |
| 2025-11-18 | 15.010 | 15.520 | 14.880 | 15.370 | 15.370 | 13,355 |
| 2025-11-17 | 16.140 | 16.270 | 15.030 | 15.080 | 15.080 | 26,845 |
| 2025-11-14 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 7,025 |
| 2025-11-13 | 16.490 | 16.650 | 16.090 | 16.340 | 16.340 | 8,182 |
| 2025-11-12 | 16.440 | 16.590 | 16.050 | 16.510 | 16.510 | 6,872 |
| 2025-11-11 | 15.890 | 16.610 | 15.890 | 16.370 | 16.370 | 11,350 |
| 2025-11-10 | 15.600 | 15.950 | 15.600 | 15.730 | 15.730 | 6,908 |
| 2025-11-07 | 15.710 | 15.710 | 15.710 | 15.710 | 15.710 | 4,154 |
| 2025-11-06 | 15.620 | 15.770 | 15.380 | 15.510 | 15.510 | 12,792 |
| 2025-11-05 | 15.650 | 15.950 | 15.620 | 15.920 | 15.920 | 5,728 |
| 2025-11-04 | 15.500 | 15.890 | 15.500 | 15.780 | 15.780 | 5,974 |
| 2025-11-03 | 15.890 | 16.030 | 15.560 | 15.660 | 15.660 | 7,263 |
| 2025-10-31 | 15.860 | 15.860 | 15.860 | 15.860 | 15.860 | 6,373 |
| 2025-10-30 | 15.510 | 16.130 | 15.390 | 15.990 | 15.990 | 18,065 |
| 2025-10-29 | 15.700 | 15.980 | 15.460 | 15.670 | 15.670 | 13,030 |
| 2025-10-28 | 15.560 | 15.940 | 15.530 | 15.830 | 15.830 | 16,034 |
| 2025-10-27 | 15.380 | 15.640 | 15.300 | 15.450 | 15.450 | 5,358 |
| 2025-10-24 | 15.380 | 15.380 | 15.380 | 15.380 | 15.380 | 5,809 |
| 2025-10-23 | 15.390 | 15.690 | 15.250 | 15.440 | 15.440 | 5,192 |
| 2025-10-22 | 15.320 | 15.650 | 15.280 | 15.460 | 15.460 | 5,619 |
| 2025-10-21 | 15.150 | 15.690 | 15.150 | 15.550 | 15.550 | 4,935 |
| 2025-10-20 | 15.600 | 15.670 | 15.390 | 15.440 | 15.440 | 7,291 |
← NewerPage 4 of 4 · 240 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.