RAIL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	18.030	18.650	18.030	18.650	18.650	10,361
2026-10-06	19.530	19.530	18.080	18.300	18.300	19,969
2026-10-05	17.060	19.360	17.060	18.940	18.940	28,119
2026-10-02	16.940	16.940	16.940	16.940	16.940	8,940
2026-10-01	16.370	16.600	16.240	16.400	16.400	7,390
2026-09-30	16.530	16.530	16.530	16.530	16.530	0
2026-09-28	16.010	16.060	15.720	15.720	15.720	5,663
2026-09-25	16.130	16.130	16.130	16.130	16.130	4,450
2026-09-24	15.900	16.200	15.770	15.970	15.970	26,178
2026-09-23	15.410	16.080	15.350	15.960	15.960	10,994
2026-09-22	15.400	15.760	15.190	15.760	15.760	11,356
2026-09-21	15.100	15.500	14.980	15.500	15.500	11,488
2026-09-18	14.950	14.950	14.950	14.950	14.950	5,730
2026-09-17	14.990	15.010	14.620	15.010	15.010	4,359
2026-09-16	14.720	15.030	14.620	14.890	14.890	6,053
2026-09-15	14.690	14.800	14.450	14.800	14.800	4,680
2026-09-14	14.700	14.830	14.510	14.510	14.510	5,154
2026-09-11	14.870	14.870	14.870	14.870	14.870	6,613
2026-09-10	14.460	15.080	14.400	15.000	15.000	8,316
2026-09-09	14.400	14.650	14.320	14.540	14.540	6,516
2026-09-08	14.650	14.800	14.500	14.640	14.640	8,419
2026-09-04	14.610	14.610	14.610	14.610	14.610	9,825
2026-09-03	14.830	15.030	14.520	14.850	14.850	8,906
2026-09-02	15.350	15.430	14.300	14.800	14.800	23,218
2026-09-01	15.280	15.480	15.080	15.400	15.400	6,800
2026-08-31	14.370	15.250	14.370	15.250	15.250	7,406
2026-08-28	15.000	15.000	15.000	15.000	15.000	5,883
2026-08-27	14.590	14.860	14.450	14.850	14.850	4,205
2026-08-26	14.300	14.980	14.300	14.650	14.650	6,448
2026-08-25	14.240	14.550	14.140	14.400	14.400	4,878
2026-08-24	14.010	14.500	14.000	14.340	14.340	6,742
2026-08-21	14.220	14.220	14.220	14.220	14.220	7,030
2026-08-20	13.600	14.250	13.590	14.100	14.100	8,682
2026-08-19	13.300	13.790	13.300	13.790	13.790	5,621
2026-08-18	13.670	13.750	13.190	13.360	13.360	5,572
2026-08-17	13.670	13.800	13.530	13.600	13.600	5,079
2026-08-14	13.620	13.620	13.620	13.620	13.620	5,750
2026-08-13	13.150	13.780	12.900	13.400	13.400	11,606
2026-08-12	13.030	13.030	13.030	13.030	13.030	5,203
2026-08-11	12.830	12.830	12.830	12.830	12.830	7,511
2026-08-10	13.210	13.210	13.210	13.210	13.210	5,487
2026-08-07	13.820	13.820	13.820	13.820	13.820	9,944
2026-08-06	13.890	13.970	13.500	13.500	13.500	6,125
2026-08-05	14.010	14.230	13.810	13.820	13.820	6,601
2026-08-04	14.310	14.430	14.010	14.070	14.070	4,522
2026-08-03	14.410	14.690	14.080	14.230	14.230	7,062
2026-07-31	14.510	14.510	14.510	14.510	14.510	5,793
2026-07-30	13.950	14.300	13.920	14.280	14.280	5,951
2026-07-29	14.140	14.140	13.900	14.030	14.030	6,226
2026-07-28	13.860	14.380	13.850	14.060	14.060	5,871
2026-07-27	13.660	13.850	13.400	13.790	13.790	5,913
2026-07-24	13.420	13.420	13.420	13.420	13.420	5,575
2026-07-23	13.520	14.080	13.470	14.020	14.020	11,362
2026-07-22	13.280	13.750	13.220	13.530	13.530	5,028
2026-07-21	13.530	13.580	13.160	13.160	13.160	6,791
2026-07-20	13.790	13.790	13.500	13.600	13.600	4,100
2026-07-17	13.850	13.850	13.850	13.850	13.850	4,122
2026-07-16	14.090	14.100	13.840	13.860	13.860	4,077
2026-07-15	14.190	14.200	13.910	14.110	14.110	3,995
2026-07-14	14.140	14.180	14.010	14.050	14.050	4,379

Page 1 of 2 · 118 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.