RAIL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 17.380 | 17.710 | 17.200 | 17.500 | 17.500 | 6,115 |
| 2025-01-27 | 16.690 | 17.450 | 16.630 | 17.280 | 17.280 | 6,175 |
| 2025-01-24 | 16.830 | 16.830 | 16.830 | 16.830 | 16.830 | 5,385 |
| 2025-01-23 | 16.710 | 17.150 | 16.650 | 16.900 | 16.900 | 7,222 |
| 2025-01-22 | 16.980 | 17.110 | 16.590 | 16.900 | 16.900 | 8,312 |
| 2025-01-21 | 16.990 | 17.070 | 16.820 | 16.820 | 16.820 | 5,096 |
| 2025-01-20 | 16.980 | 17.150 | 16.790 | 17.110 | 17.110 | 5,147 |
| 2025-01-17 | 16.980 | 16.980 | 16.980 | 16.980 | 16.980 | 6,333 |
| 2025-01-16 | 17.150 | 17.640 | 16.830 | 16.830 | 16.830 | 6,399 |
| 2025-01-15 | 17.500 | 17.500 | 16.840 | 17.230 | 17.230 | 10,060 |
| 2025-01-14 | 17.090 | 17.450 | 16.970 | 17.400 | 17.400 | 7,271 |
| 2025-01-13 | 17.210 | 17.400 | 17.020 | 17.080 | 17.080 | 6,360 |
| 2025-01-10 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 7,631 |
| 2025-01-09 | 18.000 | 18.110 | 17.800 | 17.810 | 17.810 | 8,840 |
| 2025-01-08 | 18.430 | 18.430 | 17.790 | 17.790 | 17.790 | 4,771 |
| 2025-01-07 | 17.720 | 18.500 | 17.720 | 18.350 | 18.350 | 5,575 |
| 2025-01-06 | 17.680 | 18.190 | 17.600 | 18.040 | 18.040 | 8,256 |
| 2025-01-03 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 4,456 |
| 2025-01-02 | 18.090 | 18.090 | 17.390 | 17.720 | 17.720 | 5,910 |
| 2024-12-30 | 17.730 | 17.730 | 17.730 | 17.730 | 17.730 | 6,207 |
| 2024-12-27 | 17.970 | 17.970 | 17.970 | 17.970 | 17.970 | 4,668 |
| 2024-12-26 | 18.010 | 18.530 | 17.890 | 18.160 | 18.160 | 5,032 |
| 2024-12-23 | 18.230 | 18.230 | 18.230 | 18.230 | 18.230 | 7,686 |
| 2024-12-20 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | 7,880 |
| 2024-12-19 | 18.150 | 18.680 | 17.970 | 18.350 | 18.350 | 9,364 |
| 2024-12-18 | 18.910 | 18.910 | 18.070 | 18.170 | 18.170 | 13,111 |
| 2024-12-17 | 18.750 | 19.050 | 18.600 | 19.050 | 19.050 | 7,552 |
| 2024-12-16 | 19.010 | 19.050 | 18.400 | 18.590 | 18.590 | 9,373 |
| 2024-12-13 | 19.180 | 19.180 | 19.180 | 19.180 | 19.180 | 5,725 |
| 2024-12-12 | 19.610 | 19.680 | 19.290 | 19.510 | 19.510 | 6,291 |
| 2024-12-11 | 19.570 | 20.390 | 19.480 | 19.800 | 19.800 | 6,921 |
← NewerPage 8 of 8 · 451 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.