RAIL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.480	19.740	19.310	19.500	19.500	5,922
2025-04-25	19.700	19.700	19.700	19.700	19.700	5,108
2025-04-24	19.250	20.000	19.250	20.000	20.000	6,656
2025-04-23	18.800	19.700	18.800	19.350	19.350	6,843
2025-04-22	18.990	19.150	18.500	19.150	19.150	11,239
2025-04-17	18.930	18.930	18.930	18.930	18.930	5,396
2025-04-16	18.400	18.720	18.400	18.590	18.590	5,419
2025-04-15	18.640	18.650	18.330	18.550	18.550	6,461
2025-04-14	17.950	18.630	17.500	18.610	18.610	17,203
2025-04-11	17.750	17.750	17.750	17.750	17.750	7,602
2025-04-10	17.400	17.450	16.870	17.250	17.250	5,628
2025-04-09	16.610	17.360	16.410	17.360	17.360	15,028
2025-04-08	17.040	17.340	16.810	16.820	16.820	7,848
2025-04-07	16.940	17.420	16.650	16.660	16.660	8,542
2025-04-04	16.950	16.950	16.950	16.950	16.950	6,605
2025-04-03	17.760	17.760	17.760	17.760	17.760	11,986
2025-04-02	17.000	17.000	17.000	17.000	17.000	7,767
2025-04-01	16.270	16.270	16.270	16.270	16.270	10,337
2025-03-31	16.420	16.420	16.420	16.420	16.420	15,098
2025-03-28	17.150	17.150	17.150	17.150	17.150	7,730
2025-03-27	17.400	17.450	17.090	17.450	17.450	5,384
2025-03-26	17.180	17.360	16.980	17.360	17.360	6,970
2025-03-25	17.260	17.550	16.980	17.140	17.140	8,211
2025-03-24	18.040	18.040	16.950	16.950	16.950	12,642
2025-03-21	17.800	17.800	17.800	17.800	17.800	13,001
2025-03-20	18.330	18.480	18.150	18.290	18.290	6,201
2025-03-19	18.100	18.390	17.910	18.360	18.360	5,438
2025-03-18	18.120	18.120	18.120	18.120	18.120	4,860
2025-03-17	18.320	18.320	18.320	18.320	18.320	5,078
2025-03-14	18.090	18.090	18.090	18.090	18.090	4,123
2025-03-13	17.410	18.120	17.410	17.760	17.760	6,671
2025-03-12	17.550	17.550	17.550	17.550	17.550	4,791
2025-03-11	17.300	17.300	17.300	17.300	17.300	7,671
2025-03-10	17.380	17.380	17.380	17.380	17.380	7,551
2025-03-07	17.840	17.840	17.840	17.840	17.840	11,132
2025-03-06	17.540	18.020	17.390	18.020	18.020	7,833
2025-03-05	16.850	17.730	16.810	17.730	17.730	6,454
2025-02-28	16.900	16.900	16.900	16.900	16.900	7,649
2025-02-27	17.400	17.650	17.310	17.500	17.500	4,947
2025-02-26	18.020	18.260	17.320	17.320	17.320	6,862
2025-02-25	18.000	18.190	17.860	17.920	17.920	5,621
2025-02-24	18.080	18.250	17.820	17.820	17.820	5,283
2025-02-21	18.050	18.050	18.050	18.050	18.050	9,985
2025-02-20	18.800	18.800	18.410	18.700	18.700	4,823
2025-02-19	19.010	19.010	18.440	18.630	18.630	5,896
2025-02-18	19.360	19.490	19.040	19.250	19.250	6,202
2025-02-17	19.890	20.050	19.100	19.100	19.100	7,156
2025-02-14	19.700	19.700	19.700	19.700	19.700	8,982
2025-02-13	18.700	18.850	18.430	18.850	18.850	3,648
2025-02-12	18.790	18.790	18.390	18.480	18.480	5,585
2025-02-11	18.340	18.940	18.250	18.670	18.670	6,800
2025-02-10	18.450	18.970	18.320	18.340	18.340	6,160
2025-02-07	18.310	18.310	18.310	18.310	18.310	4,639
2025-02-06	18.460	18.890	18.230	18.890	18.890	5,843
2025-02-05	18.540	18.780	18.380	18.380	18.380	4,378
2025-02-04	18.600	18.960	18.500	18.580	18.580	5,953
2025-02-03	18.400	18.690	18.150	18.690	18.690	5,864
2025-01-31	18.230	18.230	18.230	18.230	18.230	4,590
2025-01-30	17.980	18.400	17.900	18.200	18.200	7,097
2025-01-29	17.740	17.940	17.480	17.850	17.850	6,745

← NewerPage 7 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.