RUMO ON NM

RAIL3
🏛️ brazil →
15.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 22.89 22.94 22.68 22.85 5.0M
2023-12-27 22.81 22.97 22.63 22.90 4.0M
2023-12-26 22.82 22.91 22.59 22.81 3.6M
2023-12-22 22.71 22.87 22.66 22.80 4.1M
2023-12-21 22.32 22.82 22.32 22.72 9.9M
2023-12-20 22.27 22.73 22.19 22.50 7.4M
2023-12-19 22.04 22.53 21.85 22.30 13.7M
2023-12-18 22.63 22.83 22.02 22.11 23.1M
2023-12-15 23.12 23.32 22.72 22.72 23.2M
2023-12-14 22.36 23.48 22.32 22.85 25.8M
2023-12-13 22.21 22.31 21.46 22.24 42.6M
2023-12-12 22.13 22.56 22.10 22.23 8.9M
2023-12-11 22.16 22.34 21.79 22.05 6.3M
2023-12-08 22.29 22.51 21.96 22.07 9.6M
2023-12-07 22.55 22.56 22.28 22.29 5.3M
2023-12-06 22.35 22.60 22.14 22.45 7.9M
2023-12-05 22.49 22.88 22.22 22.36 14.0M
2023-12-04 22.55 22.74 22.38 22.48 7.6M
2023-12-01 22.82 22.99 22.24 22.67 14.9M
2023-11-30 22.91 22.97 22.35 22.80 23.1M
2023-11-29 22.57 23.09 22.48 22.80 12.2M
2023-11-28 22.52 22.79 22.32 22.58 11.0M
2023-11-27 22.63 22.70 22.23 22.47 6.3M
2023-11-24 22.67 22.81 22.28 22.46 11.8M
2023-11-23 22.68 22.99 22.52 22.81 6.2M
2023-11-22 22.95 23.00 22.39 22.57 26.0M
2023-11-21 23.25 23.30 22.58 22.80 28.0M
2023-11-20 23.27 23.57 22.98 23.45 11.0M
2023-11-17 23.59 23.70 23.04 23.14 16.2M
2023-11-16 23.45 23.60 23.21 23.50 10.6M
2023-11-14 22.87 23.48 22.76 23.30 15.2M
2023-11-13 23.01 23.08 22.43 22.70 17.1M
2023-11-10 23.01 23.44 22.78 22.98 21.2M
2023-11-09 22.54 22.93 22.33 22.75 10.1M
2023-11-08 22.80 22.92 22.26 22.55 16.2M
2023-11-07 22.90 23.17 22.69 22.80 18.9M
2023-11-06 23.02 23.20 22.87 23.02 10.5M
2023-11-03 23.82 23.83 22.83 23.02 15.3M
2023-11-01 22.20 23.05 22.12 22.90 18.7M
2023-10-31 21.90 22.43 21.76 22.21 19.7M
2023-10-30 22.04 22.22 21.58 21.92 12.9M
2023-10-27 22.53 22.90 22.00 22.00 14.0M
2023-10-26 22.10 22.79 21.92 22.67 16.1M
2023-10-25 22.14 22.24 21.85 21.95 5.9M
2023-10-24 22.55 22.55 22.03 22.13 5.7M
2023-10-23 21.26 22.42 21.18 22.33 20.7M
2023-10-20 21.54 21.70 21.23 21.47 9.4M
2023-10-19 21.54 22.09 21.27 21.57 15.8M
2023-10-18 21.65 21.75 21.02 21.20 14.3M
2023-10-17 22.18 22.34 21.70 21.81 9.4M
2023-10-16 22.58 22.66 22.17 22.46 12.4M
2023-10-13 22.90 22.92 22.24 22.40 9.2M
2023-10-11 22.68 23.01 22.67 22.96 10.1M
2023-10-10 22.31 22.96 22.30 22.83 18.8M
2023-10-09 21.55 22.01 21.47 21.97 11.1M
2023-10-06 21.22 21.81 20.99 21.69 19.5M
2023-10-05 21.62 21.72 21.23 21.48 12.2M
2023-10-04 21.56 21.90 21.44 21.62 15.8M
2023-10-03 22.20 22.34 21.49 21.57 15.7M
2023-10-02 22.71 22.89 22.34 22.34 12.1M
2023-09-29 22.84 22.93 22.54 22.72 11.9M
2023-09-28 22.11 22.76 22.04 22.68 20.5M
2023-09-27 22.82 23.19 22.07 22.20 16.2M
2023-09-26 23.24 23.29 22.71 22.75 12.9M
2023-09-25 23.22 23.36 23.04 23.28 11.4M
2023-09-22 23.43 23.58 22.99 23.32 13.5M
2023-09-21 23.53 23.75 23.23 23.37 17.6M
2023-09-20 23.73 24.06 23.67 23.77 22.7M
2023-09-19 23.73 23.75 23.36 23.64 21.8M
2023-09-18 23.83 24.25 23.63 23.63 11.6M
2023-09-15 23.82 23.91 23.68 23.73 13.6M
2023-09-14 23.34 23.95 23.25 23.83 41.5M
2023-09-13 22.67 23.53 22.54 23.21 29.3M
2023-09-12 22.07 22.74 21.92 22.66 11.2M
2023-09-11 22.10 22.22 21.65 22.04 9.6M
2023-09-09 22.15 22.15 22.15 22.15 0.0M
2023-09-08 21.88 22.11 21.64 21.98 11.9M
2023-09-06 21.95 22.24 21.71 21.77 11.4M
2023-09-05 22.56 22.59 21.91 21.98 10.6M
2023-09-04 22.49 22.71 22.41 22.50 4.0M
2023-09-02 22.66 22.66 22.66 22.66 0.0M
2023-09-01 22.30 22.72 22.21 22.57 11.0M
2023-08-31 22.40 22.52 22.10 22.25 12.5M
2023-08-30 22.66 22.77 22.46 22.53 5.7M
2023-08-29 22.89 23.03 22.70 22.77 14.8M
2023-08-28 22.52 22.85 22.46 22.65 10.0M
2023-08-25 22.94 22.99 22.27 22.55 13.7M
2023-08-24 23.32 23.32 22.86 23.02 13.2M
2023-08-23 22.75 23.34 22.73 23.19 15.5M
2023-08-22 22.02 22.78 22.02 22.73 12.3M
2023-08-21 22.05 22.10 21.64 22.01 9.9M
2023-08-18 21.98 22.36 21.95 22.17 9.3M
2023-08-17 22.69 22.71 21.92 22.12 15.5M
2023-08-16 22.90 23.01 22.58 22.62 16.9M
2023-08-15 22.92 23.07 22.69 22.91 19.5M
2023-08-14 22.76 22.81 22.23 22.74 9.7M
2023-08-11 23.39 23.48 22.28 22.70 60.5M
2023-08-10 23.98 24.25 23.75 23.87 12.8M
2023-08-09 23.09 23.76 23.01 23.75 17.3M
2023-08-08 23.01 23.33 22.58 23.21 12.3M
2023-08-07 23.22 23.48 22.76 23.13 12.8M
2023-08-04 23.09 23.33 22.93 23.10 11.8M
2023-08-03 23.03 23.26 22.94 23.18 20.2M
2023-08-02 22.77 23.01 22.72 22.93 9.8M
2023-08-01 22.95 23.16 22.76 22.90 12.3M
2023-07-31 23.54 23.54 22.91 23.13 16.1M
2023-07-28 23.26 23.34 22.73 23.26 13.8M
2023-07-27 23.75 23.98 23.07 23.26 11.1M
2023-07-26 23.75 24.05 23.63 23.89 18.7M
2023-07-25 24.09 24.33 23.88 23.98 20.2M
2023-07-24 23.59 24.09 23.59 23.91 25.2M
2023-07-21 22.73 23.44 22.73 23.24 12.0M
2023-07-20 22.85 23.03 22.50 22.84 9.1M
2023-07-19 22.55 22.70 22.21 22.70 9.5M
2023-07-18 22.41 22.67 22.22 22.53 7.9M
2023-07-17 22.41 22.60 22.21 22.57 5.7M
2023-07-14 22.79 22.79 22.20 22.34 8.7M
2023-07-13 22.79 22.87 22.54 22.69 11.7M
2023-07-12 22.34 22.71 22.14 22.54 16.0M
2023-07-11 21.96 22.21 21.31 22.12 21.1M
2023-07-10 22.50 22.56 22.07 22.10 11.5M
2023-07-07 22.24 22.87 22.12 22.62 12.5M
2023-07-06 22.50 22.64 22.01 22.32 13.9M
2023-07-05 22.55 22.85 22.35 22.78 16.4M
2023-07-04 22.43 22.87 22.22 22.65 8.4M
2023-07-03 21.76 22.90 21.70 22.54 22.5M
2023-06-30 21.90 22.29 21.86 22.10 27.4M
2023-06-29 21.58 21.90 21.46 21.77 12.4M
2023-06-28 21.56 21.62 21.33 21.46 5.8M
2023-06-27 21.75 21.88 21.28 21.54 8.0M
2023-06-26 21.59 21.74 21.33 21.58 8.1M
2023-06-23 22.18 22.18 21.59 21.72 27.3M
2023-06-22 22.02 22.10 21.44 22.06 10.9M
2023-06-21 22.24 22.25 21.71 22.17 18.1M
2023-06-20 22.03 22.42 21.78 22.32 18.4M
2023-06-19 21.71 22.23 21.59 22.03 9.5M
2023-06-16 22.73 22.73 21.71 21.77 38.9M
2023-06-15 22.40 22.92 22.33 22.86 13.6M
2023-06-14 22.64 22.90 22.42 22.85 14.0M
2023-06-13 22.46 22.58 22.19 22.48 9.3M
2023-06-12 22.73 22.79 22.17 22.40 12.0M
2023-06-09 22.64 22.99 22.22 22.30 10.6M
2023-06-07 22.90 23.26 22.29 22.47 18.5M
2023-06-06 22.63 22.92 22.49 22.83 18.1M
2023-06-05 22.69 22.94 22.35 22.47 11.8M
2023-06-02 22.09 22.72 21.93 22.53 24.9M
2023-06-01 20.74 22.01 20.52 21.87 26.2M
2023-05-31 20.74 20.79 20.43 20.73 14.0M
2023-05-30 20.95 20.99 20.58 20.72 7.3M
2023-05-29 20.73 20.87 20.50 20.66 6.2M
2023-05-26 21.24 21.24 20.75 20.90 7.0M
2023-05-25 20.88 21.19 20.81 20.89 8.7M
2023-05-24 20.74 20.94 20.58 20.66 8.2M
2023-05-23 20.87 21.21 20.52 20.91 6.5M
2023-05-22 21.05 21.32 20.97 21.03 7.0M
2023-05-19 21.15 21.30 20.82 21.08 7.9M
2023-05-18 20.62 21.02 20.60 20.97 8.2M
2023-05-17 20.86 20.92 20.56 20.73 14.9M
2023-05-16 20.86 21.00 20.55 20.63 8.0M
2023-05-15 20.83 20.99 20.74 20.89 6.5M
2023-05-12 20.69 20.94 20.58 20.75 7.3M
2023-05-11 20.20 20.84 20.12 20.74 12.8M
2023-05-10 20.43 20.56 20.25 20.40 8.7M
2023-05-09 20.42 20.74 20.34 20.40 8.1M
2023-05-08 20.95 21.00 20.44 20.47 12.0M
2023-05-06 20.86 20.86 20.86 20.86 0.0M
2023-05-05 20.71 21.03 20.34 20.85 34.2M
2023-05-04 20.04 20.06 19.58 19.81 10.3M
2023-05-03 19.59 20.03 19.45 19.85 13.8M
2023-05-02 19.51 19.76 19.34 19.59 10.4M
2023-04-28 19.41 19.76 19.30 19.61 8.4M
2023-04-27 19.40 19.50 19.13 19.38 6.6M
2023-04-26 19.51 19.73 19.30 19.41 5.1M
2023-04-25 19.63 19.80 19.40 19.61 9.1M
2023-04-24 19.75 19.82 19.39 19.66 8.1M
2023-04-20 19.15 19.74 18.97 19.55 10.8M
2023-04-19 19.28 19.37 19.04 19.16 7.3M
2023-04-18 19.51 19.61 19.08 19.46 12.0M
2023-04-17 19.14 19.63 19.11 19.54 14.1M
2023-04-14 19.05 19.14 18.70 19.14 15.6M
2023-04-13 19.34 19.40 18.99 19.09 9.1M
2023-04-12 18.95 19.49 18.80 19.17 13.5M
2023-04-11 18.85 19.00 18.46 18.89 12.3M
2023-04-10 18.66 18.67 18.34 18.44 5.2M
2023-04-06 18.48 18.65 18.35 18.51 5.2M
2023-04-05 19.15 19.34 18.28 18.50 11.8M
2023-04-04 18.90 19.42 18.88 19.06 13.2M
2023-04-03 18.81 18.94 18.55 18.82 9.8M
2023-03-31 18.96 19.23 18.61 18.70 13.4M
2023-03-30 18.65 19.07 18.59 18.90 12.1M
2023-03-29 18.50 18.62 18.16 18.55 6.1M
2023-03-28 18.08 18.61 18.07 18.38 8.5M
2023-03-27 18.10 18.31 18.02 18.18 5.1M
2023-03-24 17.69 18.13 17.62 18.01 6.0M
2023-03-23 18.27 18.43 17.44 17.69 10.4M
2023-03-22 18.46 18.72 18.20 18.27 6.1M
2023-03-21 18.37 18.58 18.27 18.42 4.9M
2023-03-20 18.66 18.74 18.22 18.36 10.5M
2023-03-17 18.42 18.70 18.06 18.63 15.1M
2023-03-16 18.28 18.70 17.93 18.50 10.8M
2023-03-15 17.86 18.52 17.64 18.34 18.9M
2023-03-14 18.96 19.11 18.26 18.42 16.6M
2023-03-13 18.70 19.03 18.52 18.81 6.6M
2023-03-10 18.88 19.09 18.56 18.87 11.2M
2023-03-09 18.85 19.45 18.84 18.93 12.9M
2023-03-08 18.32 18.95 18.21 18.85 14.9M
2023-03-07 17.96 18.48 17.93 18.22 14.0M
2023-03-06 17.71 18.12 17.52 17.92 7.5M
2023-03-03 17.62 17.76 17.43 17.55 12.8M
2023-03-02 17.28 17.79 17.16 17.63 12.7M
2023-03-01 17.92 17.94 17.02 17.29 13.7M
2023-02-28 17.96 18.09 17.78 17.82 9.1M
2023-02-27 17.87 18.04 17.73 17.94 7.8M
2023-02-24 17.82 18.02 17.51 17.87 6.6M
2023-02-23 17.86 18.05 17.43 17.77 5.6M
2023-02-22 17.51 17.90 17.15 17.86 6.5M
2023-02-17 17.67 18.33 17.67 18.11 10.0M
2023-02-16 17.34 18.14 17.26 17.81 15.0M
2023-02-15 17.25 17.55 16.83 17.29 11.6M
2023-02-14 17.46 17.50 16.83 17.22 6.3M
2023-02-13 17.34 17.55 17.24 17.37 5.9M
2023-02-10 16.86 17.48 16.86 17.40 7.8M
2023-02-09 17.70 17.83 16.80 16.85 10.6M
2023-02-08 17.75 17.94 17.52 17.66 17.1M
2023-02-07 17.39 17.65 17.19 17.57 21.3M
2023-02-06 17.89 17.89 17.20 17.40 16.2M
2023-02-03 17.98 18.18 17.76 17.90 6.9M
2023-02-02 17.88 18.52 17.88 18.25 7.3M
2023-02-01 18.18 18.28 17.43 18.00 18.4M
2023-01-31 18.15 18.40 18.05 18.23 7.3M
2023-01-30 18.42 18.48 17.81 18.05 12.2M
2023-01-27 18.59 18.75 18.34 18.38 11.2M
2023-01-26 18.68 18.79 18.42 18.64 5.3M
2023-01-25 18.64 18.82 18.22 18.63 5.7M
2023-01-24 18.42 18.82 18.29 18.67 6.7M
2023-01-23 18.41 18.71 18.18 18.34 12.9M
2023-01-20 18.91 18.91 18.17 18.21 15.8M
2023-01-19 18.52 19.04 18.47 18.92 7.8M
2023-01-18 18.79 19.08 18.61 18.72 9.2M
2023-01-17 18.15 18.61 18.01 18.42 6.9M
2023-01-16 18.07 18.53 18.04 18.15 5.8M
2023-01-13 18.12 18.50 17.63 18.22 11.9M
2023-01-12 18.30 19.10 18.15 18.52 10.1M
2023-01-11 17.98 18.44 17.89 18.38 5.4M
2023-01-10 17.36 18.11 17.32 17.99 6.1M
2023-01-09 17.66 18.03 17.46 17.58 6.4M
2023-01-06 17.53 17.81 17.40 17.66 5.2M
2023-01-05 17.39 17.70 17.09 17.50 8.1M
2023-01-04 17.30 17.55 16.97 17.38 7.5M
2023-01-03 17.52 17.57 16.98 17.12 7.4M
2023-01-02 18.16 18.33 17.40 17.52 11.9M