RAIL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	15.490	15.490	15.490	15.490	15.490	5,997
2025-10-16	15.500	15.500	15.000	15.090	15.090	6,068
2025-10-15	15.350	15.740	15.130	15.530	15.530	6,331
2025-10-14	15.400	15.490	15.210	15.270	15.270	5,483
2025-10-13	15.590	15.620	15.380	15.380	15.380	6,348
2025-10-10	15.390	15.390	15.390	15.390	15.390	6,736
2025-10-09	15.710	15.930	15.410	15.410	15.410	4,407
2025-10-08	15.660	15.910	15.590	15.830	15.830	4,508
2025-10-07	15.740	15.950	15.370	15.560	15.560	6,575
2025-10-06	15.910	16.080	15.630	15.800	15.800	7,378
2025-10-03	16.020	16.020	16.020	16.020	16.020	7,651
2025-10-02	15.900	16.020	15.280	15.930	15.930	9,258
2025-10-01	15.930	16.100	15.600	15.720	15.720	7,644
2025-09-30	15.610	16.050	15.610	15.860	15.860	18,436
2025-09-29	15.250	15.700	15.250	15.700	15.700	11,054
2025-09-26	15.380	15.380	15.380	15.380	15.380	6,069
2025-09-25	15.270	15.440	15.000	15.180	15.180	7,070
2025-09-24	15.300	15.400	15.020	15.310	15.310	6,839
2025-09-23	14.700	15.340	14.700	15.220	15.220	16,464
2025-09-22	14.620	14.940	14.490	14.910	14.910	10,323
2025-09-19	14.690	14.690	14.690	14.690	14.690	12,574
2025-09-18	15.360	15.420	14.950	15.050	15.050	16,173
2025-09-17	14.890	15.400	14.820	15.200	15.200	10,993
2025-09-16	15.000	15.080	14.790	14.850	14.850	7,529
2025-09-15	14.870	15.070	14.750	14.850	14.850	12,769
2025-09-12	14.800	14.800	14.800	14.800	14.800	13,667
2025-09-11	14.700	15.150	14.580	14.920	14.920	7,286
2025-09-10	14.500	14.790	14.420	14.550	14.550	7,121
2025-09-09	14.670	14.670	14.440	14.460	14.460	10,458
2025-09-08	14.700	15.000	14.500	14.640	14.640	8,258
2025-09-05	14.680	14.680	14.680	14.680	14.680	12,618
2025-09-04	14.160	14.880	14.160	14.880	14.880	14,215
2025-09-03	14.110	14.400	14.110	14.320	14.320	8,635
2025-09-02	14.250	14.470	14.040	14.140	14.140	12,133
2025-09-01	14.750	14.760	14.240	14.320	14.320	13,330
2025-08-29	14.670	14.670	14.670	14.670	14.670	10,229
2025-08-28	14.690	14.870	14.540	14.540	14.540	11,996
2025-08-27	14.680	14.680	14.240	14.610	14.610	15,530
2025-08-26	14.660	14.740	14.500	14.570	14.570	9,820
2025-08-25	15.120	15.140	14.540	14.590	14.590	17,093
2025-08-22	15.070	15.070	15.070	15.070	15.070	8,385
2025-08-21	14.950	15.000	14.440	14.690	14.690	8,930
2025-08-20	15.430	15.530	14.840	14.910	14.910	14,580
2025-08-19	15.960	15.960	15.360	15.400	15.400	8,630
2025-08-18	16.000	16.170	15.770	15.770	15.770	7,752
2025-08-15	15.810	16.050	15.660	15.910	15.910	6,754
2025-08-14	15.920	16.160	15.500	16.140	16.140	6,856
2025-08-13	16.090	16.170	15.770	16.100	16.100	8,188
2025-08-12	15.600	16.080	15.460	15.980	15.980	8,283
2025-08-11	15.580	15.600	15.090	15.400	15.400	10,827
2025-08-08	15.300	15.300	15.300	15.300	15.300	33,287
2025-08-07	16.830	17.000	16.630	16.800	16.800	5,164
2025-08-06	16.500	16.770	16.460	16.730	16.730	4,924
2025-08-05	16.680	16.770	16.340	16.450	16.450	4,849
2025-08-04	16.500	16.740	16.290	16.510	16.510	5,222
2025-08-01	16.420	16.420	16.420	16.420	16.420	6,157
2025-07-31	16.700	16.700	16.180	16.650	16.650	6,875
2025-07-30	16.850	16.960	16.180	16.700	16.700	9,198
2025-07-29	16.850	17.040	16.640	16.800	16.800	4,708
2025-07-28	16.680	16.920	16.530	16.920	16.920	5,445

← NewerPage 5 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.