Rumo S.A. Historical Data - RAIL3T | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Rumo S.A. (RAIL3T)
Rumo S.A. (RAIL3T) Historical

Rumo S.A. (RAIL3T)

17.98

0.80

(4.66%)

Closed 12 April 6:55AM

Delayed by 15 minutes

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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1744407000	17.98	0.69	3.99	17.97	17.98	17.97	1000
1744320600	17.29	0.69	4.16	17.28	17.29	17.28	4000
1744234200	16.6	-1.07	-6.06	16.6	16.61	16.59	400
1744147800	17.67	0	0.00	17.67	17.67	17.67	0
1744061400	17.67	0	0.00	17.67	17.67	17.67	0
1743802200	17.67	0.23	1.32	17.66	17.67	17.66	4500
1743715800	17.44	0.15	0.87	17.43	17.44	17.43	500
1743629400	17.29	0.66	3.97	16.97	17.29	16.97	400
1743543000	16.629999	0	0.00	16.629999	16.629999	16.629999	0
1743456600	16.629999	-0.82	-4.70	16.25	16.629999	16.25	1300
1743197400	17.45	0	0.00	17.45	17.45	17.45	0
1743111000	17.45	0.25	1.45	17.31	17.45	17.31	5000
1743024600	17.2	-0.27	-1.55	17.19	17.2	17.19	13000
1742938200	17.47	0.26	1.51	17.46	17.47	17.46	1000
1742851740	17.21	-1.49	-7.97	17.2	17.21	17.2	100
1742592600	18.7	0	0.00	18.7	18.7	18.7	0
1742506200	18.7	0	0.00	18.7	18.7	18.7	0
1742419800	18.7	1.16	6.61	18.69	18.7	18.69	100
1742333340	17.54	0	0.00	17.54	17.54	17.54	0
1742246940	17.54	0	0.00	17.54	17.54	17.54	0
1741987740	17.54	0	0.00	17.54	17.54	17.54	0
1741901340	17.54	0	0.00	17.54	17.54	17.54	0
1741814940	17.54	0.16	0.92	17.53	17.54	17.53	13000
1741728600	17.38	-0.27	-1.53	17.37	17.38	17.37	100
1741642140	17.65	0	0.00	17.65	17.65	17.65	0
1741382940	17.65	0	0.00	17.65	17.65	17.65	0
1741296540	17.65	0	0.00	17.65	17.65	17.65	0
1741210140	17.65	0	0.00	17.65	17.65	17.65	0
1740778140	17.65	0	0.00	17.65	17.65	17.65	0
1740691740	17.65	-0.44	-2.43	17.64	17.65	17.64	4000
1740605400	18.09	0	0.00	18.09	18.09	18.09	0
1740519000	18.09	0.02	0.11	18.08	18.09	18.08	100
1740432600	18.07	0	0.00	18.07	18.07	18.07	0
1740173400	18.07	-1.33	-6.86	18.06	18.07	18.06	100
1740086940	19.4	0	0.00	19.4	19.4	19.4	0
1740000540	19.4	0	0.00	19.4	19.4	19.4	0
1739914140	19.4	-0.08	-0.41	19.39	19.4	19.39	100
1739827800	19.48	-0.84	-4.13	19.47	19.48	19.47	4000
1739568600	20.32	1.36	7.17	19.81	20.32	19.81	200
1739482140	18.96	0	0.00	18.96	18.96	18.96	0
1739395740	18.96	0	0.00	18.96	18.96	18.96	0
1739309340	18.96	0	0.00	18.96	18.96	18.96	0
1739222940	18.96	0	0.00	18.96	18.96	18.96	0
1738963740	18.96	0	0.00	18.96	18.96	18.96	0
1738877340	18.96	0.18	0.96	18.96	18.97	18.95	200
1738791000	18.78	0	0.00	18.78	18.78	18.78	0
1738704600	18.78	0	0.00	18.78	18.78	18.78	0
1738618200	18.78	0.33	1.79	18.77	18.78	18.77	4000
1738358940	18.45	0	0.00	18.45	18.45	18.45	0
1738272540	18.45	0.71	4.00	18.42	18.45	18.42	1100
1738186140	17.74	0	0.00	17.74	17.74	17.74	0
1738099740	17.74	-0.04	-0.22	17.73	17.74	17.73	100
1738013340	17.78	0.71	4.16	17.77	17.78	17.77	100
1737754200	17.07	0	0.00	17.07	17.07	17.07	0
1737667800	17.07	0	0.00	17.07	17.07	17.07	0
1737581400	17.07	0	0.00	17.07	17.07	17.07	0
1737495000	17.07	-0.02	-0.12	17.06	17.07	17.06	2000
1737408600	17.09	-0.97	-5.37	17.17	17.18	17.08	4300
1737149340	18.06	0	0.00	18.06	18.06	18.06	0
1737062940	18.06	0.62	3.56	18.05	18.06	18.05	3700
1736976540	17.44	0	0.00	17.44	17.44	17.44	0
1736890140	17.44	0	0.00	17.44	17.44	17.44	0
1736803740	17.44	0	0.00	17.44	17.44	17.44	0

Credit Mutuel CIC Home L...

Fictor Alimentos ON

AMUNDI JARI INAV

DJ Developed Markets ExA...

Mirror Protocol

ETFis Series Trust I

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