RAIL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.730	16.730	16.730	16.730	16.730	3,556
2025-07-24	17.220	17.220	16.650	16.660	16.660	5,227
2025-07-23	16.860	17.190	16.630	16.970	16.970	6,251
2025-07-22	16.650	16.750	16.480	16.690	16.690	7,020
2025-07-21	16.580	16.780	16.420	16.660	16.660	6,388
2025-07-18	16.610	16.610	16.610	16.610	16.610	9,454
2025-07-17	16.950	17.200	16.680	16.890	16.890	6,641
2025-07-16	17.700	17.700	16.870	17.100	17.100	8,206
2025-07-15	17.400	17.880	17.240	17.580	17.580	4,822
2025-07-14	17.020	17.470	17.020	17.300	17.300	5,624
2025-07-11	17.230	17.230	17.230	17.230	17.230	6,137
2025-07-10	17.320	17.340	16.900	17.060	17.060	8,742
2025-07-09	18.140	18.180	17.420	17.640	17.640	10,249
2025-07-08	18.250	18.390	17.920	18.130	18.130	6,945
2025-07-07	18.600	18.750	18.250	18.490	18.490	6,233
2025-07-04	18.820	18.820	18.820	18.820	18.820	5,268
2025-07-03	18.100	18.770	18.070	18.500	18.500	5,815
2025-07-02	18.690	18.980	18.030	18.060	18.060	7,492
2025-07-01	18.570	18.930	18.570	18.890	18.890	7,245
2025-06-30	17.940	18.700	17.880	18.650	18.650	8,198
2025-06-27	18.120	18.120	18.120	18.120	18.120	5,709
2025-06-26	18.000	18.000	17.630	18.000	18.000	7,428
2025-06-25	17.580	17.830	17.570	17.790	17.790	6,568
2025-06-24	17.480	17.950	17.440	17.920	17.920	6,525
2025-06-23	18.200	18.200	17.400	17.410	17.410	8,687
2025-06-20	18.010	18.010	18.010	18.010	18.010	9,042
2025-06-18	18.550	18.550	18.550	18.550	18.550	7,060
2025-06-17	18.500	18.900	18.400	18.550	18.550	10,318
2025-06-16	19.320	19.650	19.160	19.650	19.650	17,947
2025-06-13	19.070	19.070	19.070	19.070	19.070	11,074
2025-06-12	19.500	19.690	19.010	19.010	19.010	15,518
2025-06-11	19.280	19.380	19.010	19.260	19.260	4,831
2025-06-10	18.980	19.260	18.860	19.220	19.220	7,031
2025-06-09	19.220	19.220	18.570	18.850	18.850	5,214
2025-06-06	19.190	19.190	19.190	19.190	19.190	6,655
2025-06-05	19.630	19.820	19.100	19.340	19.340	6,329
2025-06-04	19.600	20.520	19.550	19.750	19.750	9,387
2025-06-03	19.700	19.700	19.700	19.700	19.700	6,925
2025-06-02	19.160	19.160	19.160	19.160	19.160	6,566
2025-05-30	18.860	18.860	18.860	18.860	18.860	6,094
2025-05-29	19.010	19.010	19.010	19.010	19.010	4,950
2025-05-28	18.960	19.150	18.780	18.890	18.890	4,705
2025-05-27	19.110	19.110	19.110	19.110	19.110	8,000
2025-05-26	17.940	18.780	17.940	18.600	18.600	6,630
2025-05-23	17.930	17.930	17.930	17.930	17.930	4,919
2025-05-22	18.000	18.750	17.940	18.120	18.120	6,869
2025-05-21	18.120	18.120	18.120	18.120	18.120	6,464
2025-05-20	18.340	18.710	17.940	18.610	18.610	6,853
2025-05-19	18.150	18.450	17.990	18.160	18.160	5,070
2025-05-16	18.400	18.400	18.400	18.400	18.400	8,202
2025-05-15	17.900	17.900	17.900	17.900	17.900	6,071
2025-05-14	17.650	17.650	17.650	17.650	17.650	7,204
2025-05-13	18.120	18.120	18.120	18.120	18.120	5,747
2025-05-12	17.250	17.250	17.250	17.250	17.250	8,784
2025-05-09	17.870	17.870	17.870	17.870	17.870	0
2025-05-06	18.780	19.160	18.760	19.060	19.060	4,835
2025-05-05	18.940	18.940	18.940	18.940	18.940	7,054
2025-05-02	19.340	19.340	19.340	19.340	19.340	5,232
2025-04-30	19.200	19.200	19.200	19.200	19.200	6,069
2025-04-29	19.450	19.900	19.350	19.350	19.350	6,347

← NewerPage 6 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.