Rumo S.A. Historical Data - RAIL3F | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
BOV
Rumo S.A. (RAIL3F)
Rumo S.A. (RAIL3F) Historical

Rumo S.A. (RAIL3F)

18.82

0.35

( 1.89% )

Updated: 06:39:56

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738790940	18.38	-0.2	-1.08	18.54	18.78	18.38	4378
1738704600	18.58	-0.11	-0.59	18.6	18.96	18.5	5953
1738618200	18.69	0.46	2.52	18.4	18.69	18.15	5864
1738358940	18.23	0.03	0.16	18.02	18.5	18.02	4590
1738272540	18.2	0.35	1.96	17.98	18.4	17.9	7097
1738186200	17.85	0.35	2.00	17.74	17.94	17.48	6745
1738099740	17.5	0.22	1.27	17.38	17.71	17.2	6115
1738013340	17.28	0.45	2.67	16.69	17.45	16.629999	6175
1737754200	16.83	-0.07	-0.41	16.94	17.09	16.66	5385
1737667740	16.9	0	0.00	16.71	17.15	16.649999	7222
1737581400	16.9	0.08	0.48	16.98	17.11	16.59	8312
1737495000	16.82	-0.29	-1.69	16.99	17.07	16.82	5096
1737408600	17.11	0.13	0.77	16.98	17.15	16.79	5147
1737149400	16.98	0.15	0.89	16.84	17.29	16.84	6333
1737062940	16.83	-0.4	-2.32	17.15	17.64	16.83	6399
1736976540	17.23	-0.17	-0.98	17.5	17.5	16.84	10060
1736890140	17.4	0.32	1.87	17.09	17.45	16.97	7271
1736803740	17.08	-0.07	-0.41	17.21	17.4	17.02	6360
1736544540	17.15	-0.66	-3.71	17.85	18.06	17.15	7631
1736458140	17.81	0.02	0.11	18	18.11	17.8	8840
1736371740	17.79	-0.56	-3.05	18.43	18.43	17.79	4771
1736285400	18.35	0.31	1.72	17.72	18.5	17.72	5575
1736198940	18.04	0.54	3.09	17.68	18.19	17.6	8256
1735939740	17.5	-0.22	-1.24	17.9	17.93	17.5	4456
1735853400	17.72	-0.01	-0.06	18.09	18.09	17.39	5910
1735594200	17.73	-0.24	-1.34	17.78	17.98	17.69	6207
1735334940	17.97	-0.19	-1.05	17.89	18.25	17.79	4668
1735248540	18.16	-0.07	-0.38	18.01	18.53	17.89	5032
1734989340	18.23	-0.49	-2.62	18.97	18.97	18.03	7686
1734730200	18.72	0.37	2.02	18.33	18.97	18.33	7880
1734643800	18.35	0.18	0.99	18.15	18.68	17.97	9364
1734557400	18.17	-0.88	-4.62	18.91	18.91	18.07	13111
1734470940	19.05	0.46	2.47	18.75	19.05	18.6	7552
1734384540	18.59	-0.59	-3.08	19.01	19.05	18.4	9373
1734125340	19.18	-0.33	-1.69	19.5	19.5	18.99	5725
1734039000	19.51	-0.29	-1.46	19.61	19.68	19.29	6291
1733952540	19.8	0.19	0.97	19.57	20.39	19.48	6921
1733866140	19.61	0.48	2.51	19.34	19.82	19.03	6481
1733779740	19.13	-0.19	-0.98	19	19.44	19	5280
1733520600	19.32	-0.38	-1.93	19.58	19.84	19.07	5584
1733434200	19.7	0.49	2.55	19.31	20.03	19.31	8110
1733347800	19.21	0.29	1.53	18.95	19.37	18.63	6317
1733261340	18.92	-0.15	-0.79	18.85	19.12	18.61	8767
1733174940	19.07	-0.81	-4.07	19.31	19.47	18.92	6255
1732915740	19.88	0.63	3.27	19.51	19.88	18.75	10324
1732829400	19.25	-1.11	-5.45	20.24	20.24	19.25	6134
1732743000	20.36	-0.52	-2.49	20.82	20.82	20.02	6800
1732656600	20.88	0.56	2.76	20.22	20.88	20.22	7532
1732570140	20.32	0.3	1.50	20.16	20.48	20.13	6812
1732310940	20.02	-0.3	-1.48	20.1	20.3	19.93	5839
1732224600	20.32	-0.23	-1.12	20.39	20.51	19.9	5433
1732051800	20.55	0.29	1.43	19.92	20.55	19.88	5448
1731965340	20.26	0.21	1.05	19.8	20.3	19.8	6324
1731619800	20.05	-0.15	-0.74	20.39	20.55	19.7	7685
1731533400	20.2	0.05	0.25	19.8	20.2	19.7	6701
1731446940	20.15	0.07	0.35	19.66	20.15	19.66	6334
1731360540	20.08	0.36	1.83	19.3	20.08	19.3	5430
1731101400	19.72	-0.37	-1.84	20.3	20.3	18.87	11942
1731014940	20.09	-0.5	-2.43	20.68	20.68	20.04	6681
1730928600	20.59	-0.01	-0.05	20.5	20.76	19.98	6800

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions